$20.50 -0.44 (%) Leucadia National Corp - NYSE

Sep. 4, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
9/3/201520.9721.1920.8820.942,479,390
9/2/201520.9521.0020.6520.862,834,618
9/1/201521.0221.0620.6120.712,859,307
8/31/201521.3921.5621.0621.462,463,853
8/28/201521.6021.7021.3421.502,785,651
8/27/201521.0021.7221.0021.722,086,719
8/26/201521.0821.0820.4120.742,160,948
8/25/201521.1021.2320.3920.432,864,649
8/24/201520.5021.3920.1820.543,507,359
8/21/201522.1022.1521.4121.423,164,930
8/20/201522.7622.8122.2922.301,566,378
8/19/201523.0723.1122.7922.991,004,969
8/18/201523.3023.3023.0323.15851,493
8/17/201523.2323.3623.0623.30990,954
8/14/201522.9923.3722.9923.35821,680
8/13/201523.1423.1922.9923.041,015,152
8/12/201522.7523.1822.6623.142,212,152
8/11/201523.1523.2322.8122.971,804,545
8/10/201523.2323.4923.1523.381,224,554
8/7/201522.8523.1622.7723.141,706,216
8/6/201523.1323.1422.7022.871,733,608
8/5/201523.6623.6623.0223.041,391,584
8/4/201523.3223.4523.1923.31956,830
8/3/201523.5023.5023.1023.321,558,826
7/31/201523.9023.9023.4723.52858,154
7/30/201523.7423.8523.6223.841,003,386
7/29/201523.7523.8123.6123.74872,371
7/28/201523.5023.8823.3823.741,239,728
7/27/201523.2723.3923.1623.381,139,741
7/24/201523.6823.7423.2423.40957,104
7/23/201524.0224.0323.6423.71895,057
7/22/201524.5124.6023.9024.021,725,275
7/21/201524.7724.8824.4924.57764,992
7/20/201524.8324.9424.6224.75773,388
7/17/201524.9024.9724.6524.85909,724
7/16/201525.0525.1124.8924.981,088,259
7/15/201525.2425.2424.8924.92907,209
7/14/201525.1925.3925.0525.201,281,967
7/13/201524.9025.1924.9025.18859,634
7/10/201524.6624.7924.4124.761,040,397
7/9/201524.5024.6124.2124.361,128,917
7/8/201524.3824.4624.0224.182,392,644
7/7/201524.4324.6023.8524.581,549,605
7/6/201524.3224.4824.1624.402,521,839
7/2/201524.3924.5624.2424.531,336,164
7/1/201524.5424.5924.2324.391,566,208
6/30/201524.3924.6024.1424.281,998,431
6/29/201524.2924.4224.0724.122,422,989
6/26/201524.1324.5724.1324.573,838,363
6/25/201524.3324.3723.9724.061,025,203
6/24/201524.3624.4724.0124.331,175,079
6/23/201524.4024.5824.3024.41978,629
6/22/201524.3324.4324.2024.401,104,383
6/19/201524.1924.2423.9324.181,680,514
6/18/201523.8724.2123.8224.211,448,152
6/17/201524.1124.1223.5823.781,440,264
6/16/201524.0824.1623.8724.021,245,991
6/15/201524.0724.1223.7224.031,234,320
6/12/201524.3924.5324.1024.18784,893
6/11/201524.5824.7024.3324.48953,915
6/10/201524.4624.7524.4024.62937,008
6/9/201524.5524.7224.3424.35940,736
6/8/201524.5724.6824.4724.55848,709
6/5/201524.3424.6024.2324.571,110,510
6/4/201524.6424.7924.2324.271,310,586
6/3/201524.6124.9024.4824.84806,444
6/2/201524.5424.6924.4024.57883,271
6/1/201524.6824.8324.5024.531,376,417
5/29/201524.9424.9924.6324.631,639,540
5/28/201524.5925.0124.4624.971,167,394
5/27/201524.6824.8224.6024.68945,614
5/26/201524.8724.9024.5824.61895,333
5/22/201524.9725.0824.8224.92719,695
5/21/201524.7925.0924.7724.98961,196
5/20/201524.4125.0924.3524.831,735,942
5/19/201524.3024.3724.1624.32730,977
5/18/201524.0324.3023.9024.26880,598
5/15/201524.0724.0723.9124.05989,608
5/14/201524.0824.0923.8024.061,194,481
5/13/201524.0024.1023.9223.96754,099
5/12/201523.8524.0323.6123.931,229,501
5/11/201524.0824.0923.8924.011,775,287
5/8/201523.6024.1023.4224.001,926,167
5/7/201523.4823.5723.2723.52921,903
5/6/201523.7923.9023.4023.491,248,984
5/5/201524.0124.0723.7523.77985,530
5/4/201523.9824.1623.8724.031,099,733
5/1/201523.8323.9623.6623.96942,598
4/30/201523.8124.0323.6323.771,732,533
4/29/201523.5223.8623.5223.801,057,912
4/28/201523.2223.6223.0923.601,017,223
4/27/201523.0823.4323.0823.261,246,961
4/24/201522.7523.0922.7023.05891,820
4/23/201522.7522.9422.7122.771,323,317
4/22/201522.8022.9122.6022.711,498,493
4/21/201522.9022.9922.7522.771,057,683
4/20/201522.8123.0022.8122.881,004,717
4/17/201522.7322.7522.3322.711,350,283
4/16/201523.0823.0822.7822.891,153,257
4/15/201523.0623.2423.0323.081,015,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!