LUK - Leucadia National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201824.2524.3724.0124.0224.023,490,200
Apr 19, 201824.3524.6324.1124.1124.112,767,100
Apr 18, 201824.5624.5624.1424.3224.323,322,600
Apr 17, 201824.7924.8224.4424.5324.533,624,400
Apr 16, 201824.4824.7424.3624.6324.633,120,700
Apr 13, 201824.5024.6224.2524.3024.303,280,400
Apr 12, 201824.3724.6224.3424.3624.365,342,100
Apr 11, 201824.1424.3724.0424.3124.312,995,300
Apr 10, 201824.4524.8724.3724.3824.384,875,200
Apr 09, 201823.6024.7523.2624.2924.297,752,600
Apr 06, 201822.2922.3521.6121.7721.773,098,300
Apr 05, 201822.3722.6522.2622.4822.482,717,500
Apr 04, 201821.8822.3321.8822.2522.253,841,000
Apr 03, 201822.2622.3421.9622.2822.281,984,800
Apr 02, 201822.5822.7221.7922.1022.102,232,400
Mar 29, 201822.6222.9222.5622.7322.732,260,500
Mar 28, 201822.1522.5022.0822.4522.452,469,600
Mar 27, 201822.5522.6122.0322.1522.152,724,900
Mar 26, 201822.2122.5222.0822.4822.482,028,900
Mar 23, 201822.4222.5121.7221.8521.852,876,100
Mar 22, 201822.9323.1422.3522.3622.362,150,000
Mar 21, 201823.1623.3923.0823.1623.162,202,500
Mar 20, 201824.0924.1023.1923.1923.192,791,000
Mar 19, 201824.6024.6323.7624.0024.002,743,500
Mar 16, 201824.4124.7224.3524.6524.653,007,500
Mar 16, 20180.1 Dividend
Mar 15, 201824.4024.5824.2824.4124.313,203,700
Mar 14, 201824.3924.5224.1924.3024.202,750,600
Mar 13, 201824.6524.6524.2324.3024.202,063,600
Mar 12, 201824.4724.6124.4124.5024.401,797,300
Mar 09, 201824.2224.7224.1324.5024.401,694,500
Mar 08, 201824.0424.1023.6323.9823.882,424,300
Mar 07, 201823.8224.0423.6724.0023.901,599,200
Mar 06, 201824.0924.2023.7724.0723.972,705,800
Mar 05, 201823.6124.1323.4623.9223.821,704,600
Mar 02, 201823.4523.8723.1323.8123.711,601,600
Mar 01, 201823.9324.2623.5623.6423.542,122,800
Feb 28, 201824.6824.7223.9823.9923.892,193,000
Feb 27, 201825.1425.4524.5524.5624.461,343,900
Feb 26, 201825.0925.2324.8625.0224.921,164,700
Feb 23, 201824.5825.0024.4624.9724.871,747,600
Feb 22, 201825.1025.1124.4424.4824.381,413,900
Feb 21, 201825.0525.4224.9624.9824.881,473,200
Feb 20, 201824.9225.3024.9125.1025.001,657,700
Feb 16, 201824.8325.1524.8224.9724.872,044,100
Feb 15, 201825.3025.4024.7324.9324.831,859,600
Feb 14, 201824.4125.2324.4025.2225.121,302,400
Feb 13, 201824.6224.7824.5524.6024.501,478,100
Feb 12, 201824.4525.1024.3524.8424.742,251,800
Feb 09, 201824.1824.4523.4624.2524.152,004,400
Feb 08, 201825.0125.0123.8623.8623.762,288,200
Feb 07, 201824.5825.4224.5825.0124.912,243,100
Feb 06, 201824.2225.0723.9024.7324.634,662,400
Feb 05, 201826.0026.3124.7624.7724.672,441,000
Feb 02, 201826.9227.0226.2226.2926.181,645,300
Feb 01, 201827.0327.1126.7827.0326.921,287,100
Jan 31, 201827.1027.2426.9327.0726.961,395,600
Jan 30, 201827.0527.2126.9527.0926.981,237,700
Jan 29, 201827.5127.7027.1727.1827.07986,100
Jan 26, 201827.5527.6527.3627.6327.521,026,700
Jan 25, 201827.6327.6627.3427.4327.32755,100
Jan 24, 201827.8727.9227.5427.5427.431,380,100
Jan 23, 201827.8927.9527.6127.6427.531,199,600
Jan 22, 201827.8028.0127.6727.9127.801,102,000
Jan 19, 201827.7828.1127.7428.0127.901,236,700
Jan 18, 201827.7727.8027.4427.6327.52958,800
Jan 17, 201827.7027.8927.4227.8227.711,143,100
Jan 16, 201828.0828.1727.4527.5527.441,322,300
Jan 12, 201828.1428.3027.8127.9327.821,255,400
Jan 11, 201827.8728.2227.8727.9827.871,348,900
Jan 10, 201827.5427.9127.4227.8427.731,488,000
Jan 09, 201827.3828.1427.3827.6027.493,808,400
Jan 08, 201826.8627.9526.7527.2527.142,538,900
Jan 05, 201826.9026.9226.6526.8826.771,012,200
Jan 04, 201826.7627.0626.6426.8426.731,504,700
Jan 03, 201826.7426.9026.6526.6926.581,369,400
Jan 02, 201826.5526.8126.3326.7826.671,839,700
Dec 29, 201726.7026.7026.2726.4926.381,348,100
Dec 28, 201726.4726.6826.3626.6526.541,398,000
Dec 27, 201726.5526.5526.2926.4326.32841,800
Dec 26, 201726.3226.6026.3026.5326.421,208,900
Dec 22, 201726.4626.4626.0626.2126.101,343,200
Dec 21, 201726.4926.6826.3826.4626.352,407,600
Dec 20, 201726.0526.6325.9526.4226.313,360,500
Dec 19, 201726.0926.3025.6925.7125.601,719,000
Dec 18, 201725.8526.0825.7125.8625.751,512,100
Dec 15, 201725.6725.9025.3925.6725.562,843,700
Dec 14, 201725.6425.7125.4325.4625.362,110,500
Dec 13, 201726.0426.0925.4925.5125.413,104,000
Dec 12, 201726.0926.3326.0026.1126.002,173,000
Dec 12, 20170.1 Dividend
Dec 11, 201726.0726.2325.9326.0625.851,903,500
Dec 08, 201726.1526.2325.9626.1025.891,346,300
Dec 07, 201726.0026.1325.7726.0025.791,442,100
Dec 06, 201725.9726.0825.9025.9425.732,976,900
Dec 05, 201726.4226.4225.8825.9925.782,834,000
Dec 04, 201726.8527.0026.3826.3926.183,247,800
Dec 01, 201726.4326.8225.9026.4326.221,896,900
Nov 30, 201726.8026.8726.2226.3126.102,694,300
Nov 29, 201726.7427.0926.5226.6326.421,906,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...