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
2018-01-18 27.75 27.75 27.45 27.625 43,668
2018-01-17 27.68 27.87 27.43 27.80 54,951
2018-01-16 28.11 28.11 27.49 27.60 62,657
2018-01-12 28.19 28.21 27.83 27.895 49,114
2018-01-11 27.88 28.11 27.88 28.00 76,611
2018-01-10 27.47 27.89 27.45 27.80 54,395
2018-01-09 27.58 28.125 27.58 27.64 226,483
2018-01-08 26.83 27.24 26.80 27.24 127,986
2018-01-05 26.69 26.89 26.69 26.85 73,384
2018-01-04 26.66 27.06 26.66 26.85 51,375
2018-01-03 26.76 26.88 26.66 26.66 73,493
2018-01-02 26.55 26.80 26.36 26.705 77,862
2017-12-29 26.64 26.64 26.29 26.535 36,935
2017-12-28 26.34 26.67 26.34 26.67 42,119
2017-12-27 26.45 26.50 26.31 26.43 20,980
2017-12-26 26.35 26.59 26.32 26.545 57,584
2017-12-22 26.38 26.44 26.08 26.255 50,684
2017-12-21 26.57 26.67 26.38 26.44 82,096
2017-12-20 26.00 26.57 26.00 26.455 187,034
2017-12-19 26.16 26.26 25.705 25.705 81,345
2017-12-18 25.85 26.00 25.74 25.87 54,533
2017-12-15 25.62 25.87 25.42 25.645 99,898
2017-12-14 25.55 25.69 25.44 25.44 99,307
2017-12-13 26.04 26.05 25.52 25.53 130,832
2017-12-12 26.09 26.30 26.05 26.08 134,313
2017-12-11 26.00 26.22 25.96 26.04 105,586
2017-12-08 26.02 26.09 25.96 26.06 70,220
2017-12-07 25.84 26.13 25.84 26.03 49,486
2017-12-06 26.02 26.05 25.91 25.94 80,992
2017-12-05 26.40 26.40 25.92 26.025 118,688

» More Leucadia Natl Stock Price History

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