$22.67 -0.21 (%) Leucadia National Corp - NYSE

Jan. 30, 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
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
11/3/201423.7523.9323.6123.651,196,047
10/31/201423.5823.7823.3923.781,527,144
10/30/201423.0623.2622.9823.19992,468
10/29/201423.5923.6622.9923.191,641,827
10/28/201422.9723.5422.8023.531,198,816
10/27/201423.0023.0022.7022.93763,653
10/24/201423.0523.1722.8823.111,266,319
10/23/201422.6823.2022.6323.021,613,268
10/22/201422.6822.8422.4522.501,857,494
10/21/201422.4922.9922.4322.672,205,887
10/20/201422.2822.4522.0822.362,370,117
10/17/201422.2122.5922.1122.332,581,818
10/16/201421.5422.2521.4521.882,237,412
10/15/201421.5021.9121.1321.843,518,860
10/14/201421.5422.0221.5221.682,480,667
10/13/201421.9622.1721.4121.432,521,628
10/10/201422.3522.4321.9121.923,719,747
10/9/201423.0523.0822.2122.393,438,741
10/8/201422.6723.0622.4423.053,096,474
10/7/201423.3723.3822.5722.644,107,630
10/6/201423.9624.1323.3823.541,718,155
10/3/201423.6524.0423.6523.832,663,810
10/2/201423.4123.6323.1223.602,129,221
10/1/201423.8323.8423.3723.442,407,476
9/30/201424.0424.2123.7423.841,712,939
9/29/201424.2624.2724.0724.121,415,442
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center