Leucadia National Corp $25.01

down -0.05


22/8/2014 04:03 PM  |  NYSE : LUK  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUK historical data

Date Open High Low Close Volume
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
7/30/201425.1225.2024.9525.031,367,013
7/29/201425.1225.3325.0225.02757,212
7/28/201425.0425.1924.9025.05932,848
7/25/201425.2925.3025.0825.08462,599
7/24/201425.0925.3824.9625.36843,740
7/23/201425.2525.2525.0025.021,116,272
7/22/201425.1225.3425.0825.14985,193
7/21/201425.2125.2525.0625.06811,938
7/18/201425.1225.3525.0525.311,196,878
7/17/201425.0625.2925.0525.051,090,683
7/16/201425.4525.5725.2425.291,113,036
7/15/201425.5725.7725.3625.361,195,634
7/14/201425.6925.8125.5625.61821,366
7/11/201425.5025.5225.2125.471,028,555
7/10/201425.0025.5625.0025.531,135,460
7/9/201425.3725.5725.3625.531,271,656
7/8/201425.5425.5725.2025.331,084,899
7/7/201425.7925.7925.4425.64933,572
7/3/201425.9026.0225.7825.89642,278
7/2/201425.9726.0325.6725.761,089,879
7/1/201426.3026.5026.0326.061,656,973
6/30/201426.1426.3325.9926.221,763,501
6/27/201426.1826.5626.0726.144,339,642
6/26/201426.4426.4426.0626.23812,303
6/25/201426.1926.5126.1826.421,314,471
6/24/201426.4026.5126.2526.331,522,851
6/23/201426.5426.6726.3126.501,540,275
6/20/201426.7826.7826.3426.562,629,981
6/19/201426.6326.7226.3826.681,856,634
6/18/201426.4626.7126.2326.631,969,688
6/17/201426.1426.5625.9326.534,063,121
6/16/201425.7526.1725.6526.161,427,045
6/13/201425.7425.8325.5525.77942,526
6/12/201425.8425.9225.6725.74943,813
6/11/201426.0826.0825.8425.88974,080
6/10/201426.1626.3026.1126.24618,356
6/9/201426.1226.4726.0726.301,016,082
6/6/201425.6526.2525.6526.151,169,906
6/5/201425.2325.7225.0425.641,224,737
6/4/201425.0025.2024.9425.181,302,663
6/3/201425.4525.4725.0025.001,247,777
6/2/201425.6925.8525.4525.50751,456
5/30/201425.5925.7825.5025.652,206,661
5/29/201425.7925.9225.5425.63767,465
5/28/201425.8626.0025.7125.76999,941
5/27/201425.6025.9125.5325.851,293,128
5/23/201425.2225.5325.1625.41938,365
5/22/201424.5725.3724.5725.241,463,886
5/21/201424.6724.8824.5224.571,945,978
5/20/201424.9924.9924.5724.631,663,584
5/19/201425.0025.1424.8525.091,056,227
5/16/201425.1825.1824.7525.101,214,143
5/15/201425.4625.5525.0625.161,605,090
5/14/201425.5825.7425.3525.481,404,797
5/13/201425.4625.6225.3925.491,166,890
5/12/201425.7725.7725.3525.491,415,963
5/9/201426.0526.0525.4525.601,384,839
5/8/201425.6026.0325.5425.751,218,448
5/7/201425.3925.6925.2625.681,568,721
5/6/201425.5325.6625.3125.331,139,720
5/5/201425.6625.7225.3825.57609,468
5/2/201425.6326.0825.5925.761,055,846
5/1/201425.5025.7025.4325.63678,991
4/30/201425.5525.5725.3025.521,071,612
4/29/201425.5525.6625.5025.60950,954
4/28/201425.8425.9825.1225.391,549,356
4/25/201426.1526.2425.6925.71957,266
4/24/201426.3526.4026.0826.21806,669
4/23/201426.3226.4126.1726.25795,021
4/22/201426.0126.4525.9126.331,445,424
4/21/201426.1026.2425.9426.041,186,328
4/17/201425.9826.1925.9126.082,584,116
4/16/201425.9726.1025.7426.001,521,788
4/15/201425.8325.9725.3925.751,246,295
4/14/201425.9826.1125.5425.812,300,895
4/11/201426.1626.3825.7625.792,314,846
4/10/201426.5426.8426.1826.392,162,779
4/9/201426.4126.5926.3526.541,945,827
4/8/201426.6226.6626.2526.371,994,432
4/7/201426.9826.9926.5426.641,719,203
4/4/201427.5027.6026.9927.031,055,455
4/3/201427.8127.8127.2427.361,171,644
4/2/201427.9327.9427.6927.731,040,162
Trading Center