LUK - Leucadia National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201726.1526.2325.9626.1026.101,339,400
Dec 07, 201726.0026.1325.7726.0026.001,442,100
Dec 06, 201725.9726.0825.9025.9425.942,976,900
Dec 05, 201726.4226.4225.8825.9925.992,834,000
Dec 04, 201726.8527.0026.3826.3926.393,247,800
Dec 01, 201726.4326.8225.9026.4326.431,896,900
Nov 30, 201726.8026.8726.2226.3126.312,694,300
Nov 29, 201726.7427.0926.5226.6326.631,906,900
Nov 28, 201725.7826.5825.7626.5126.511,710,400
Nov 27, 201725.5925.8025.4725.6725.671,143,900
Nov 24, 201725.5425.7825.5225.6825.68819,500
Nov 22, 201725.6625.7025.3625.3625.36967,500
Nov 21, 201725.6925.9725.6325.6725.671,148,400
Nov 20, 201725.2225.8125.1725.6225.621,761,100
Nov 17, 201724.9425.3224.9225.1325.131,544,100
Nov 16, 201725.3825.5424.9925.0525.051,916,700
Nov 15, 201725.1525.3824.9625.2725.271,436,700
Nov 14, 201725.5425.7125.2525.3225.321,073,300
Nov 13, 201725.4925.6925.2725.6525.651,083,400
Nov 10, 201726.0326.1525.6625.6625.66903,000
Nov 09, 201725.8726.1025.7726.0626.061,110,900
Nov 08, 201725.7826.0425.6126.0326.031,713,700
Nov 07, 201725.9926.3125.7325.8825.881,425,100
Nov 06, 201725.7826.0525.6425.9825.981,279,600
Nov 03, 201725.4825.8725.3325.7525.751,323,100
Nov 02, 201725.2725.4925.0125.4525.451,063,600
Nov 01, 201725.5025.7525.1725.3325.331,054,300
Oct 31, 201725.3025.5925.1825.3025.301,027,100
Oct 30, 201725.6025.7725.2025.3225.321,051,900
Oct 27, 201725.3825.7725.0125.7625.761,515,800
Oct 26, 201725.6725.7825.5325.5325.531,166,900
Oct 25, 201725.7725.7825.0725.4425.441,321,000
Oct 24, 201725.5725.7725.5125.7425.741,036,800
Oct 23, 201726.0026.0025.5025.5525.551,206,200
Oct 20, 201726.0026.0825.7526.0126.011,432,800
Oct 19, 201725.5625.8025.2925.7925.791,238,800
Oct 18, 201725.7625.8025.5725.7725.771,121,300
Oct 17, 201725.7525.8125.5325.6525.651,725,200
Oct 16, 201725.3125.7225.3125.7125.711,408,600
Oct 13, 201725.3525.3925.1825.2925.291,052,200
Oct 12, 201725.2825.4525.2125.3325.331,395,900
Oct 11, 201725.1325.2825.0325.2725.271,044,000
Oct 10, 201725.1325.3225.1325.1925.191,549,400
Oct 09, 201725.2925.3625.0625.1225.12775,000
Oct 06, 201725.4725.5025.1425.2625.261,250,600
Oct 05, 201725.5025.6425.3925.4225.421,144,800
Oct 04, 201725.4225.4925.3125.4225.421,068,400
Oct 03, 201725.4425.4925.3025.4825.481,044,500
Oct 02, 201725.2425.4625.2025.4325.43917,600
Sep 29, 201725.0325.4625.0025.2525.251,738,300
Sep 28, 201725.0025.2524.8725.1125.111,597,100
Sep 27, 201725.0225.2024.9225.0125.012,204,600
Sep 26, 201724.7824.8524.5624.7824.781,694,300
Sep 25, 201724.4924.7724.4324.6724.671,800,700
Sep 22, 201724.4124.6424.3524.5424.541,686,600
Sep 21, 201724.4024.5324.2724.4724.472,441,000
Sep 20, 201724.2924.5524.1324.3824.382,299,700
Sep 19, 201723.4224.5123.4224.2924.293,268,500
Sep 18, 201723.0023.3722.9923.3723.371,831,500
Sep 15, 201722.9323.1122.6622.9322.933,661,000
Sep 15, 20170.1 Dividend
Sep 14, 201722.9423.2422.8323.0722.971,701,000
Sep 13, 201723.0323.0322.7622.9222.821,243,700
Sep 12, 201722.8623.1222.6523.0322.931,130,100
Sep 11, 201722.6322.9022.5422.7322.631,938,000
Sep 08, 201722.2322.5422.2322.3622.262,372,300
Sep 07, 201722.8422.8422.2322.2722.172,333,900
Sep 06, 201723.1823.2022.8022.8422.742,143,600
Sep 05, 201723.7623.7923.0623.1023.001,441,000
Sep 01, 201723.7624.2023.7223.9523.85936,000
Aug 31, 201723.8223.8223.6523.6823.581,317,300
Aug 30, 201723.7123.8723.6923.7523.65820,400
Aug 29, 201723.7123.8323.6323.6923.591,234,100
Aug 28, 201724.2324.3523.9824.0423.94792,800
Aug 25, 201724.0824.3224.0224.2324.12975,600
Aug 24, 201724.0824.0823.8923.9923.891,276,900
Aug 23, 201723.8524.1123.8324.0123.911,040,200
Aug 22, 201724.0024.0423.9024.0023.901,169,400
Aug 21, 201723.9523.9923.8223.9823.881,303,300
Aug 18, 201723.7124.0823.6523.9723.871,955,900
Aug 17, 201724.5624.5623.8823.8923.792,105,900
Aug 16, 201724.8224.8424.5824.6624.551,066,800
Aug 15, 201725.0725.0924.7224.7524.641,058,300
Aug 14, 201724.9425.1224.8424.9124.801,371,700
Aug 11, 201725.1525.2524.6924.7224.611,594,400
Aug 10, 201725.3825.4925.1725.1825.071,827,700
Aug 09, 201725.5525.6525.3325.5625.451,848,200
Aug 08, 201726.0926.2025.6925.7125.601,552,800
Aug 07, 201726.1826.2226.0026.1326.021,426,900
Aug 04, 201726.5126.5826.1826.1926.08895,800
Aug 03, 201726.3426.6326.2226.2826.171,129,300
Aug 02, 201725.9626.3925.9226.3726.262,025,900
Aug 01, 201726.1226.1425.8926.0525.941,067,200
Jul 31, 201726.1126.2225.9526.0325.921,292,200
Jul 28, 201726.5826.7526.0126.0525.941,600,400
Jul 27, 201726.8527.0026.5126.6226.501,652,500
Jul 26, 201727.1027.1126.7726.8226.70762,600
Jul 25, 201727.0427.2126.9127.0926.971,327,400
Jul 24, 201726.6527.0026.5226.8026.682,163,400
Jul 21, 201726.3026.5526.2526.4526.341,116,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...