LUK - Leucadia National Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 24.25 | 24.37 | 24.01 | 24.02 | 24.02 | 3,490,200 |
| Apr 19, 2018 | 24.35 | 24.63 | 24.11 | 24.11 | 24.11 | 2,767,100 |
| Apr 18, 2018 | 24.56 | 24.56 | 24.14 | 24.32 | 24.32 | 3,322,600 |
| Apr 17, 2018 | 24.79 | 24.82 | 24.44 | 24.53 | 24.53 | 3,624,400 |
| Apr 16, 2018 | 24.48 | 24.74 | 24.36 | 24.63 | 24.63 | 3,120,700 |
| Apr 13, 2018 | 24.50 | 24.62 | 24.25 | 24.30 | 24.30 | 3,280,400 |
| Apr 12, 2018 | 24.37 | 24.62 | 24.34 | 24.36 | 24.36 | 5,342,100 |
| Apr 11, 2018 | 24.14 | 24.37 | 24.04 | 24.31 | 24.31 | 2,995,300 |
| Apr 10, 2018 | 24.45 | 24.87 | 24.37 | 24.38 | 24.38 | 4,875,200 |
| Apr 09, 2018 | 23.60 | 24.75 | 23.26 | 24.29 | 24.29 | 7,752,600 |
| Apr 06, 2018 | 22.29 | 22.35 | 21.61 | 21.77 | 21.77 | 3,098,300 |
| Apr 05, 2018 | 22.37 | 22.65 | 22.26 | 22.48 | 22.48 | 2,717,500 |
| Apr 04, 2018 | 21.88 | 22.33 | 21.88 | 22.25 | 22.25 | 3,841,000 |
| Apr 03, 2018 | 22.26 | 22.34 | 21.96 | 22.28 | 22.28 | 1,984,800 |
| Apr 02, 2018 | 22.58 | 22.72 | 21.79 | 22.10 | 22.10 | 2,232,400 |
| Mar 29, 2018 | 22.62 | 22.92 | 22.56 | 22.73 | 22.73 | 2,260,500 |
| Mar 28, 2018 | 22.15 | 22.50 | 22.08 | 22.45 | 22.45 | 2,469,600 |
| Mar 27, 2018 | 22.55 | 22.61 | 22.03 | 22.15 | 22.15 | 2,724,900 |
| Mar 26, 2018 | 22.21 | 22.52 | 22.08 | 22.48 | 22.48 | 2,028,900 |
| Mar 23, 2018 | 22.42 | 22.51 | 21.72 | 21.85 | 21.85 | 2,876,100 |
| Mar 22, 2018 | 22.93 | 23.14 | 22.35 | 22.36 | 22.36 | 2,150,000 |
| Mar 21, 2018 | 23.16 | 23.39 | 23.08 | 23.16 | 23.16 | 2,202,500 |
| Mar 20, 2018 | 24.09 | 24.10 | 23.19 | 23.19 | 23.19 | 2,791,000 |
| Mar 19, 2018 | 24.60 | 24.63 | 23.76 | 24.00 | 24.00 | 2,743,500 |
| Mar 16, 2018 | 24.41 | 24.72 | 24.35 | 24.65 | 24.65 | 3,007,500 |
| Mar 16, 2018 | 0.1 Dividend | |||||
| Mar 15, 2018 | 24.40 | 24.58 | 24.28 | 24.41 | 24.31 | 3,203,700 |
| Mar 14, 2018 | 24.39 | 24.52 | 24.19 | 24.30 | 24.20 | 2,750,600 |
| Mar 13, 2018 | 24.65 | 24.65 | 24.23 | 24.30 | 24.20 | 2,063,600 |
| Mar 12, 2018 | 24.47 | 24.61 | 24.41 | 24.50 | 24.40 | 1,797,300 |
| Mar 09, 2018 | 24.22 | 24.72 | 24.13 | 24.50 | 24.40 | 1,694,500 |
| Mar 08, 2018 | 24.04 | 24.10 | 23.63 | 23.98 | 23.88 | 2,424,300 |
| Mar 07, 2018 | 23.82 | 24.04 | 23.67 | 24.00 | 23.90 | 1,599,200 |
| Mar 06, 2018 | 24.09 | 24.20 | 23.77 | 24.07 | 23.97 | 2,705,800 |
| Mar 05, 2018 | 23.61 | 24.13 | 23.46 | 23.92 | 23.82 | 1,704,600 |
| Mar 02, 2018 | 23.45 | 23.87 | 23.13 | 23.81 | 23.71 | 1,601,600 |
| Mar 01, 2018 | 23.93 | 24.26 | 23.56 | 23.64 | 23.54 | 2,122,800 |
| Feb 28, 2018 | 24.68 | 24.72 | 23.98 | 23.99 | 23.89 | 2,193,000 |
| Feb 27, 2018 | 25.14 | 25.45 | 24.55 | 24.56 | 24.46 | 1,343,900 |
| Feb 26, 2018 | 25.09 | 25.23 | 24.86 | 25.02 | 24.92 | 1,164,700 |
| Feb 23, 2018 | 24.58 | 25.00 | 24.46 | 24.97 | 24.87 | 1,747,600 |
| Feb 22, 2018 | 25.10 | 25.11 | 24.44 | 24.48 | 24.38 | 1,413,900 |
| Feb 21, 2018 | 25.05 | 25.42 | 24.96 | 24.98 | 24.88 | 1,473,200 |
| Feb 20, 2018 | 24.92 | 25.30 | 24.91 | 25.10 | 25.00 | 1,657,700 |
| Feb 16, 2018 | 24.83 | 25.15 | 24.82 | 24.97 | 24.87 | 2,044,100 |
| Feb 15, 2018 | 25.30 | 25.40 | 24.73 | 24.93 | 24.83 | 1,859,600 |
| Feb 14, 2018 | 24.41 | 25.23 | 24.40 | 25.22 | 25.12 | 1,302,400 |
| Feb 13, 2018 | 24.62 | 24.78 | 24.55 | 24.60 | 24.50 | 1,478,100 |
| Feb 12, 2018 | 24.45 | 25.10 | 24.35 | 24.84 | 24.74 | 2,251,800 |
| Feb 09, 2018 | 24.18 | 24.45 | 23.46 | 24.25 | 24.15 | 2,004,400 |
| Feb 08, 2018 | 25.01 | 25.01 | 23.86 | 23.86 | 23.76 | 2,288,200 |
| Feb 07, 2018 | 24.58 | 25.42 | 24.58 | 25.01 | 24.91 | 2,243,100 |
| Feb 06, 2018 | 24.22 | 25.07 | 23.90 | 24.73 | 24.63 | 4,662,400 |
| Feb 05, 2018 | 26.00 | 26.31 | 24.76 | 24.77 | 24.67 | 2,441,000 |
| Feb 02, 2018 | 26.92 | 27.02 | 26.22 | 26.29 | 26.18 | 1,645,300 |
| Feb 01, 2018 | 27.03 | 27.11 | 26.78 | 27.03 | 26.92 | 1,287,100 |
| Jan 31, 2018 | 27.10 | 27.24 | 26.93 | 27.07 | 26.96 | 1,395,600 |
| Jan 30, 2018 | 27.05 | 27.21 | 26.95 | 27.09 | 26.98 | 1,237,700 |
| Jan 29, 2018 | 27.51 | 27.70 | 27.17 | 27.18 | 27.07 | 986,100 |
| Jan 26, 2018 | 27.55 | 27.65 | 27.36 | 27.63 | 27.52 | 1,026,700 |
| Jan 25, 2018 | 27.63 | 27.66 | 27.34 | 27.43 | 27.32 | 755,100 |
| Jan 24, 2018 | 27.87 | 27.92 | 27.54 | 27.54 | 27.43 | 1,380,100 |
| Jan 23, 2018 | 27.89 | 27.95 | 27.61 | 27.64 | 27.53 | 1,199,600 |
| Jan 22, 2018 | 27.80 | 28.01 | 27.67 | 27.91 | 27.80 | 1,102,000 |
| Jan 19, 2018 | 27.78 | 28.11 | 27.74 | 28.01 | 27.90 | 1,236,700 |
| Jan 18, 2018 | 27.77 | 27.80 | 27.44 | 27.63 | 27.52 | 958,800 |
| Jan 17, 2018 | 27.70 | 27.89 | 27.42 | 27.82 | 27.71 | 1,143,100 |
| Jan 16, 2018 | 28.08 | 28.17 | 27.45 | 27.55 | 27.44 | 1,322,300 |
| Jan 12, 2018 | 28.14 | 28.30 | 27.81 | 27.93 | 27.82 | 1,255,400 |
| Jan 11, 2018 | 27.87 | 28.22 | 27.87 | 27.98 | 27.87 | 1,348,900 |
| Jan 10, 2018 | 27.54 | 27.91 | 27.42 | 27.84 | 27.73 | 1,488,000 |
| Jan 09, 2018 | 27.38 | 28.14 | 27.38 | 27.60 | 27.49 | 3,808,400 |
| Jan 08, 2018 | 26.86 | 27.95 | 26.75 | 27.25 | 27.14 | 2,538,900 |
| Jan 05, 2018 | 26.90 | 26.92 | 26.65 | 26.88 | 26.77 | 1,012,200 |
| Jan 04, 2018 | 26.76 | 27.06 | 26.64 | 26.84 | 26.73 | 1,504,700 |
| Jan 03, 2018 | 26.74 | 26.90 | 26.65 | 26.69 | 26.58 | 1,369,400 |
| Jan 02, 2018 | 26.55 | 26.81 | 26.33 | 26.78 | 26.67 | 1,839,700 |
| Dec 29, 2017 | 26.70 | 26.70 | 26.27 | 26.49 | 26.38 | 1,348,100 |
| Dec 28, 2017 | 26.47 | 26.68 | 26.36 | 26.65 | 26.54 | 1,398,000 |
| Dec 27, 2017 | 26.55 | 26.55 | 26.29 | 26.43 | 26.32 | 841,800 |
| Dec 26, 2017 | 26.32 | 26.60 | 26.30 | 26.53 | 26.42 | 1,208,900 |
| Dec 22, 2017 | 26.46 | 26.46 | 26.06 | 26.21 | 26.10 | 1,343,200 |
| Dec 21, 2017 | 26.49 | 26.68 | 26.38 | 26.46 | 26.35 | 2,407,600 |
| Dec 20, 2017 | 26.05 | 26.63 | 25.95 | 26.42 | 26.31 | 3,360,500 |
| Dec 19, 2017 | 26.09 | 26.30 | 25.69 | 25.71 | 25.60 | 1,719,000 |
| Dec 18, 2017 | 25.85 | 26.08 | 25.71 | 25.86 | 25.75 | 1,512,100 |
| Dec 15, 2017 | 25.67 | 25.90 | 25.39 | 25.67 | 25.56 | 2,843,700 |
| Dec 14, 2017 | 25.64 | 25.71 | 25.43 | 25.46 | 25.36 | 2,110,500 |
| Dec 13, 2017 | 26.04 | 26.09 | 25.49 | 25.51 | 25.41 | 3,104,000 |
| Dec 12, 2017 | 26.09 | 26.33 | 26.00 | 26.11 | 26.00 | 2,173,000 |
| Dec 12, 2017 | 0.1 Dividend | |||||
| Dec 11, 2017 | 26.07 | 26.23 | 25.93 | 26.06 | 25.85 | 1,903,500 |
| Dec 08, 2017 | 26.15 | 26.23 | 25.96 | 26.10 | 25.89 | 1,346,300 |
| Dec 07, 2017 | 26.00 | 26.13 | 25.77 | 26.00 | 25.79 | 1,442,100 |
| Dec 06, 2017 | 25.97 | 26.08 | 25.90 | 25.94 | 25.73 | 2,976,900 |
| Dec 05, 2017 | 26.42 | 26.42 | 25.88 | 25.99 | 25.78 | 2,834,000 |
| Dec 04, 2017 | 26.85 | 27.00 | 26.38 | 26.39 | 26.18 | 3,247,800 |
| Dec 01, 2017 | 26.43 | 26.82 | 25.90 | 26.43 | 26.22 | 1,896,900 |
| Nov 30, 2017 | 26.80 | 26.87 | 26.22 | 26.31 | 26.10 | 2,694,300 |
| Nov 29, 2017 | 26.74 | 27.09 | 26.52 | 26.63 | 26.42 | 1,906,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
