$22.29 -0.05 (%) Leucadia National Corp - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
3/30/201522.3122.4822.1622.342,276,507
3/27/201522.2022.3022.0822.171,630,095
3/26/201522.6022.7022.2422.251,486,180
3/25/201523.0623.1322.6822.681,282,441
3/24/201523.2423.3423.0223.05959,853
3/23/201523.0323.4423.0223.251,333,094
3/20/201523.1023.2422.9523.052,542,364
3/19/201523.3123.3422.9823.071,727,008
3/18/201523.0723.4723.0023.381,641,140
3/17/201523.6023.6322.8123.142,375,178
3/16/201523.6823.7823.4623.781,304,862
3/13/201523.5323.6223.2923.591,633,627
3/12/201523.3023.7323.3023.611,512,757
3/11/201523.0623.3122.9723.26915,967
3/10/201523.1523.3122.9623.041,188,548
3/9/201523.3923.5123.2423.401,130,783
3/6/201523.8724.1023.3423.411,706,342
3/5/201523.8724.0223.6923.96723,506
3/4/201523.8423.9323.4623.79893,406
3/3/201523.6124.0023.5623.991,236,701
3/2/201523.7223.8523.5723.701,188,493
2/27/201523.7423.8923.5423.731,384,671
2/26/201524.0124.1123.6923.77935,867
2/25/201524.1724.2023.9024.06903,593
2/24/201523.9324.3623.9324.171,105,699
2/23/201524.2024.2023.7823.91928,269
2/20/201523.9424.1123.6124.11716,254
2/19/201523.8024.8023.6423.951,319,187
2/18/201523.5923.8623.5623.841,084,615
2/17/201523.5023.8023.3723.721,240,911
2/13/201523.5123.6423.3323.501,388,401
2/12/201523.3823.6223.3223.511,843,684
2/11/201523.3823.4523.1023.301,287,569
2/10/201523.7123.7923.3223.411,424,248
2/9/201523.2723.6323.2123.571,137,085
2/6/201523.5423.7423.3023.391,219,048
2/5/201523.3123.5623.3023.411,180,185
2/4/201523.1123.4523.1023.271,346,901
2/3/201522.9223.3122.9223.301,302,274
2/2/201522.6622.8422.4022.801,381,400
1/30/201522.6123.0222.5222.671,396,572
1/29/201522.7122.9222.4522.881,176,849
1/28/201523.7523.7522.7522.751,432,536
1/27/201523.2423.8423.2023.651,873,708
1/26/201523.0423.5322.9723.521,077,523
1/23/201523.0823.2822.8023.041,375,772
1/22/201522.5323.1822.4323.172,597,442
1/21/201522.0122.4821.9222.411,470,033
1/20/201521.5322.2321.4222.152,147,909
1/16/201521.5621.8521.5021.841,272,595
1/15/201521.9722.1021.5121.642,555,295
1/14/201521.7521.8921.3821.871,937,260
1/13/201522.3022.5921.9222.101,843,613
1/12/201522.4422.4821.9422.111,545,895
1/9/201522.8122.8822.3722.491,759,140
1/8/201522.1422.8222.0622.801,857,145
1/7/201521.8722.0021.8021.912,189,077
1/6/201521.9621.9721.2821.662,343,447
1/5/201522.5122.5121.8321.891,788,998
1/2/201522.5422.6922.3422.631,298,448
12/31/201422.7622.7822.3922.421,352,836
12/30/201422.6222.7322.5522.651,146,953
12/29/201422.3922.8222.3322.661,187,573
12/26/201422.5222.6822.4022.411,191,778
12/24/201422.6822.7122.3222.44624,704
12/23/201422.7223.0022.6822.711,271,721
12/22/201422.7022.7622.3422.662,507,014
12/19/201421.9722.7321.9722.724,380,802
12/18/201421.9822.2421.9422.112,773,457
12/17/201421.0821.7121.0621.653,124,858
12/16/201421.3021.5620.9621.044,587,233
12/15/201421.8421.9221.5021.574,028,390
12/12/201422.5922.6221.7921.807,957,000
12/11/201422.7322.8822.5622.752,610,541
12/10/201423.0423.0422.5422.633,122,957
12/9/201422.7723.0922.6223.071,701,732
12/8/201423.0523.1622.8523.021,441,477
12/5/201423.1323.2722.9723.072,634,458
12/4/201423.0823.1422.9723.091,921,213
12/3/201422.5823.1422.5023.073,010,347
12/2/201422.6022.7522.4622.612,253,512
12/1/201423.0023.1622.4322.603,407,350
11/28/201423.7723.7722.9623.131,540,662
11/26/201423.8023.8923.6423.731,768,279
11/25/201424.0124.0223.6823.773,542,509
11/24/201424.2224.3424.0024.022,314,140
11/21/201424.4224.5724.1224.172,689,959
11/20/201424.2024.2624.0624.161,511,592
11/19/201424.5424.5524.2124.241,301,170
11/18/201424.2024.6124.1724.53760,044
11/17/201424.3524.3624.0224.141,378,018
11/14/201424.3824.5024.2624.41982,645
11/13/201424.4924.7224.2524.362,052,857
11/12/201424.2424.4824.2124.45763,405
11/11/201424.1624.4324.1124.371,534,294
11/10/201424.2524.6124.1124.201,835,589
11/7/201423.9024.0723.7623.801,167,087
11/6/201423.6523.9623.6523.86897,955
11/5/201423.7823.9423.6523.92763,857
11/4/201423.5823.7323.3723.651,211,526
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center