$14.68 +0.07 (%) Leucadia National Corp - NYSE

Feb. 12, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
2/11/201614.7514.8614.3314.612,713,398
2/10/201615.0015.2714.8914.921,697,761
2/9/201615.3215.4714.8314.962,459,786
2/8/201615.9615.9615.2315.452,391,254
2/5/201616.3716.4015.8716.032,599,734
2/4/201616.4116.8516.3216.411,917,296
2/3/201616.0716.4215.7916.381,885,275
2/2/201616.3916.4215.8715.992,416,216
2/1/201616.4716.6516.1816.551,788,382
1/29/201616.2616.5816.2516.562,871,222
1/28/201616.3916.4716.1216.181,886,746
1/27/201616.3016.5616.1316.215,950,708
1/26/201616.5016.8616.3216.343,464,431
1/25/201616.7516.8716.3216.482,286,034
1/22/201616.8017.0316.6616.831,972,180
1/21/201616.3216.8216.2616.502,779,189
1/20/201615.6416.3915.4816.288,304,103
1/19/201615.8716.0115.5515.944,849,329
1/15/201615.6715.8315.4315.743,566,390
1/14/201615.4416.1915.2016.123,235,300
1/13/201615.7515.9015.3815.402,556,674
1/12/201616.0016.0215.5115.672,431,869
1/11/201616.0516.1015.7015.902,086,849
1/8/201616.6116.6215.9315.963,198,177
1/7/201616.5016.7016.4016.553,611,278
1/6/201616.8016.9816.7016.801,948,171
1/5/201617.0617.3916.8917.061,610,401
1/4/201617.0417.1916.7717.022,263,138
12/31/201517.0117.4516.9917.392,413,876
12/30/201517.0817.1817.0217.101,161,482
12/29/201517.1217.2316.9817.161,389,315
12/28/201517.2317.2916.9817.011,565,713
12/24/201517.4317.4717.1917.33456,193
12/23/201516.9517.4816.9117.432,167,536
12/22/201516.6816.9016.4316.851,831,171
12/21/201516.5516.8816.4716.612,154,416
12/18/201516.3116.7116.1916.465,605,258
12/17/201516.4616.6816.2516.365,049,202
12/16/201517.0017.0416.4216.494,502,702
12/15/201516.2517.0116.1316.964,748,361
12/14/201516.6516.8615.9316.085,764,641
12/11/201517.0317.0516.6016.633,962,806
12/10/201517.2517.4317.1417.221,784,427
12/9/201517.5917.7917.3117.322,858,565
12/8/201517.3317.6617.2817.642,716,482
12/7/201517.8017.8217.4517.532,823,055
12/4/201518.0018.0417.6017.805,585,956
12/3/201518.0418.1217.9017.963,373,891
12/2/201517.7518.1817.6518.006,149,637
12/1/201517.8518.0817.7217.744,258,418
11/30/201517.9017.9017.6717.683,536,463
11/27/201517.9918.0517.8617.88906,033
11/25/201518.0118.0217.9117.951,801,688
11/24/201518.0018.0617.8318.014,371,506
11/23/201518.0818.2417.9918.052,709,109
11/20/201518.1518.2617.9318.062,240,187
11/19/201518.3518.4018.0618.121,854,861
11/18/201518.2218.3917.9818.351,871,908
11/17/201518.4218.5318.0418.112,136,473
11/16/201518.0118.5317.9518.422,119,254
11/13/201518.3618.3817.9518.012,641,862
11/12/201518.6718.8818.4118.432,886,036
11/11/201519.0219.1518.7718.791,777,038
11/10/201518.8419.0018.8418.931,821,216
11/9/201519.5219.5518.7618.903,039,858
11/6/201519.3319.6119.3119.471,976,300
11/5/201519.9820.0019.3319.342,525,042
11/4/201520.1120.1919.8619.972,030,294
11/3/201520.0720.1819.9420.081,888,710
11/2/201520.0220.1819.9820.132,605,170
10/30/201520.0520.1419.9220.011,924,037
10/29/201520.0920.2419.9420.001,367,574
10/28/201520.1020.3319.8520.092,924,891
10/27/201519.9620.1219.8020.111,496,874
10/26/201520.1920.2019.9320.031,478,100
10/23/201520.2420.3519.9920.201,520,274
10/22/201520.0320.3320.0320.151,464,201
10/21/201520.3320.3919.8919.901,039,864
10/20/201520.3420.3420.0320.281,241,959
10/19/201520.3920.5420.2420.391,231,288
10/16/201520.4520.5420.2220.491,272,261
10/15/201520.1620.3919.9120.341,444,837
10/14/201520.3120.5020.0220.081,366,807
10/13/201520.5920.7220.3120.341,166,119
10/12/201521.0521.2020.6220.651,054,116
10/9/201521.1921.2920.9621.071,504,545
10/8/201520.8621.1920.7521.111,846,258
10/7/201520.4320.9620.4220.952,542,202
10/6/201520.0720.4519.9320.312,919,513
10/5/201519.8520.2919.7820.083,487,524
10/2/201519.2819.6919.1219.683,014,860
10/1/201520.2920.4319.3519.604,045,737
9/30/201520.2520.3420.0820.262,511,990
9/29/201519.9620.3619.8620.083,512,406
9/28/201520.1020.1519.6419.923,952,956
9/25/201520.4420.5120.1020.253,332,340
9/24/201519.9720.3519.9520.223,350,919
9/23/201520.2720.5420.0520.162,526,679
9/22/201520.0020.3519.9320.263,441,252
9/21/201520.4420.6520.1020.113,768,157
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center