$22.72 +0.61 (%) Leucadia National Corp - NYSE

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center