$23.83 -0.30 (%) Leucadia National Corp - NYSE

Sep. 30, 2014 | 12:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
9/29/201424.2624.2724.0724.121,408,797
9/26/201424.2624.5224.1724.45993,026
9/25/201424.6224.7024.1824.231,626,567
9/24/201424.6724.7824.5224.701,199,334
9/23/201425.0025.0724.6624.681,064,517
9/22/201425.4025.4224.9625.031,328,771
9/19/201425.8925.9225.2525.421,955,722
9/18/201425.7025.7925.5125.741,067,149
9/17/201425.6025.7425.4125.591,157,329
9/16/201425.7825.8625.5525.58847,957
9/15/201425.9826.0425.5425.761,190,911
9/12/201425.7726.1525.7126.091,565,432
9/11/201425.6625.7825.5125.781,222,868
9/10/201425.7725.9725.6525.781,372,990
9/9/201426.1926.2125.7125.761,592,714
9/8/201426.3226.4926.1026.201,480,396
9/5/201426.2626.3826.0526.361,729,006
9/4/201425.5226.2025.4926.192,357,239
9/3/201425.2025.5125.0525.503,650,619
9/2/201425.0225.1524.8524.951,106,151
8/29/201424.8224.9524.7624.93830,002
8/28/201424.7724.8624.6624.75683,531
8/27/201425.0125.0124.8424.86602,970
8/26/201425.0225.0924.9525.00746,037
8/25/201425.1625.2724.9825.011,021,761
8/22/201425.0025.1324.8325.011,720,422
8/21/201424.9525.1724.9525.061,331,770
8/20/201424.8225.0424.8224.94764,733
8/19/201424.9325.0924.8624.901,180,609
8/18/201425.0525.1724.8724.922,468,198
8/15/201425.1325.2924.7624.981,195,413
8/14/201425.1425.1524.9625.07852,686
8/13/201425.0225.2425.0225.131,411,013
8/12/201424.6924.9524.6324.921,015,609
8/11/201424.4224.8024.3024.74988,904
8/8/201424.4524.4524.0924.291,966,060
8/7/201424.6624.8524.2624.341,010,808
8/6/201424.4524.8224.4024.60586,315
8/5/201424.5424.8724.4224.471,269,015
8/4/201424.6024.6924.3824.63803,830
8/1/201424.6724.8024.3124.551,142,876
7/31/201424.8824.9824.5224.712,018,761
7/30/201425.1225.2024.9525.031,367,013
7/29/201425.1225.3325.0225.02757,212
7/28/201425.0425.1924.9025.05932,848
7/25/201425.2925.3025.0825.08462,599
7/24/201425.0925.3824.9625.36843,740
7/23/201425.2525.2525.0025.021,116,272
7/22/201425.1225.3425.0825.14985,193
7/21/201425.2125.2525.0625.06811,938
7/18/201425.1225.3525.0525.311,196,878
7/17/201425.0625.2925.0525.051,090,683
7/16/201425.4525.5725.2425.291,113,036
7/15/201425.5725.7725.3625.361,195,634
7/14/201425.6925.8125.5625.61821,366
7/11/201425.5025.5225.2125.471,028,555
7/10/201425.0025.5625.0025.531,135,460
7/9/201425.3725.5725.3625.531,271,656
7/8/201425.5425.5725.2025.331,084,899
7/7/201425.7925.7925.4425.64933,572
7/3/201425.9026.0225.7825.89642,278
7/2/201425.9726.0325.6725.761,089,879
7/1/201426.3026.5026.0326.061,656,973
6/30/201426.1426.3325.9926.221,763,501
6/27/201426.1826.5626.0726.144,339,642
6/26/201426.4426.4426.0626.23812,303
6/25/201426.1926.5126.1826.421,314,471
6/24/201426.4026.5126.2526.331,522,851
6/23/201426.5426.6726.3126.501,540,275
6/20/201426.7826.7826.3426.562,629,981
6/19/201426.6326.7226.3826.681,856,634
6/18/201426.4626.7126.2326.631,969,688
6/17/201426.1426.5625.9326.534,063,121
6/16/201425.7526.1725.6526.161,427,045
6/13/201425.7425.8325.5525.77942,526
6/12/201425.8425.9225.6725.74943,813
6/11/201426.0826.0825.8425.88974,080
6/10/201426.1626.3026.1126.24618,356
6/9/201426.1226.4726.0726.301,016,082
6/6/201425.6526.2525.6526.151,169,906
6/5/201425.2325.7225.0425.641,224,737
6/4/201425.0025.2024.9425.181,302,663
6/3/201425.4525.4725.0025.001,247,777
6/2/201425.6925.8525.4525.50751,456
5/30/201425.5925.7825.5025.652,206,661
5/29/201425.7925.9225.5425.63767,465
5/28/201425.8626.0025.7125.76999,941
5/27/201425.6025.9125.5325.851,293,128
5/23/201425.2225.5325.1625.41938,365
5/22/201424.5725.3724.5725.241,463,886
5/21/201424.6724.8824.5224.571,945,978
5/20/201424.9924.9924.5724.631,663,584
5/19/201425.0025.1424.8525.091,056,227
5/16/201425.1825.1824.7525.101,214,143
5/15/201425.4625.5525.0625.161,605,090
5/14/201425.5825.7425.3525.481,404,797
5/13/201425.4625.6225.3925.491,166,890
5/12/201425.7725.7725.3525.491,415,963
5/9/201426.0526.0525.4525.601,384,839
5/8/201425.6026.0325.5425.751,218,448
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center