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
2018-04-18 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
2018-04-11 24.08 24.35 24.05 24.34 210,698
2018-04-10 24.59 24.86 24.405 24.405 366,388
2018-04-09 23.71 24.71 23.35 24.35 413,138
2018-04-06 22.24 22.32 21.63 21.815 143,629
2018-04-05 22.37 22.63 22.29 22.495 162,104
2018-04-03 22.25 22.32 21.98 22.27 104,262
2018-04-02 22.60 22.70 21.83 22.12 150,568
2018-03-29 22.70 22.90 22.60 22.78 131,782
2018-03-28 22.23 22.48 22.09 22.42 165,132
2018-03-27 22.61 22.61 22.06 22.10 221,021
2018-03-26 22.20 22.50 22.115 22.485 107,683
2018-03-23 22.29 22.29 21.74 21.77 132,203
2018-03-22 23.08 23.08 22.38 22.40 108,534
2018-03-21 23.135 23.36 23.125 23.16 119,733
2018-03-20 23.63 23.66 23.20 23.20 119,660
2018-03-19 24.25 24.25 23.79 23.95 184,122
2018-03-16 24.525 24.70 24.49 24.665 78,315
2018-03-15 24.34 24.57 24.29 24.46 132,186
2018-03-14 24.35 24.44 24.20 24.255 107,116
2018-03-13 24.51 24.51 24.27 24.27 108,598
2018-03-12 24.55 24.59 24.425 24.57 90,247
2018-03-09 24.22 24.71 24.17 24.46 111,391
2018-03-08 24.01 24.03 23.64 23.95 80,115
2018-03-07 23.76 24.02 23.69 23.985 94,057
2018-03-06 24.00 24.19 23.77 24.085 236,207

» More Leucadia Natl Stock Price History

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