LEUCADIA NATL Historical Stock Price

Below is the stock price history for Leucadia Natl LUK. Data is recorded each day for the historical open, high, low, close and volume. The Leucadia Natl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Leucadia Natl Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-23 23.44 23.48 23.29 23.48 60,207
2018-05-22 23.30 23.62 23.30 23.495 70,016
2018-05-21 23.23 23.38 23.19 23.22 93,525
2018-05-18 23.39 23.43 23.11 23.115 92,601
2018-05-17 23.47 23.61 23.45 23.455 103,476
2018-05-16 23.72 23.72 23.30 23.505 217,517
2018-05-15 24.49 24.56 23.755 23.785 224,509
2018-05-14 24.58 24.81 24.49 24.585 175,604
2018-05-11 24.79 24.89 24.60 24.60 171,974
2018-05-10 24.58 24.86 24.58 24.80 200,884
2018-05-09 24.59 24.71 24.39 24.63 149,488
2018-05-08 24.57 24.76 24.44 24.44 212,678
2018-05-07 24.42 24.75 24.21 24.655 186,570
2018-05-04 23.86 24.51 23.86 24.51 254,197
2018-05-03 24.03 24.26 23.79 23.97 384,282
2018-05-02 24.06 24.35 24.03 24.285 262,202
2018-05-01 23.89 24.095 23.65 24.08 232,679
2018-04-30 24.19 24.23 24.09 24.09 113,232
2018-04-27 24.27 24.41 23.90 24.055 162,492
2018-04-26 24.29 24.58 24.21 24.37 187,231
2018-04-25 24.16 24.69 24.095 24.44 185,535
2018-04-24 24.50 24.62 24.16 24.24 176,099
2018-04-23 24.22 24.46 24.125 24.425 206,538
2018-04-20 24.30 24.34 24.055 24.08 136,056
2018-04-19 24.43 24.63 24.155 24.155 167,042
2018-04-18 24.46 24.48 24.18 24.33 292,857
2018-04-17 24.74 24.74 24.445 24.58 202,132
2018-04-16 24.43 24.69 24.39 24.65 179,589
2018-04-13 24.63 24.63 24.27 24.32 236,039
2018-04-12 24.38 24.60 24.35 24.355 248,409

» More Leucadia Natl Stock Price History

To see other companies like Leucadia Natl (LUK), view our stock market today for news, and other data.