LUK Historical Prices | Leucadia National Corporation C Stock

STI

1.77%

Leucadia National Corporation (LUK)

-NYSE

30.65 0.07(0.23%) 25 May 04:01 SGT|After Hours : 30.54 0.11 (0.35%) 25 May 04:54 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	30.36	30.68	30.27	30.65	861,300	30.65
23 May 2013	30.85	30.85	30.38	30.58	2,314,800	30.58
22 May 2013	31.58	31.99	30.97	31.28	2,008,900	31.28
21 May 2013	31.87	32.00	31.53	31.57	1,022,800	31.57
20 May 2013	32.02	32.19	31.70	31.87	1,066,200	31.87
17 May 2013	31.76	32.13	31.69	32.02	946,800	32.02
16 May 2013	31.66	31.95	31.56	31.70	990,800	31.70
15 May 2013	31.78	31.84	31.49	31.79	1,439,000	31.79
14 May 2013	31.70	31.95	31.67	31.85	1,086,800	31.85
13 May 2013	31.58	31.79	31.43	31.69	1,101,500	31.69
10 May 2013	31.89	31.99	31.10	31.70	1,635,300	31.70
9 May 2013	32.08	32.25	31.73	31.85	1,194,200	31.85
8 May 2013	32.01	32.33	31.92	32.20	1,274,900	32.20
7 May 2013	32.00	32.43	31.83	32.00	1,178,200	32.00
6 May 2013	31.31	31.91	31.31	31.88	1,321,600	31.88
3 May 2013	31.30	31.77	31.09	31.29	1,630,900	31.29
2 May 2013	30.70	31.10	30.51	31.10	1,181,800	31.10
1 May 2013	30.81	30.89	30.22	30.60	2,031,600	30.60
30 Apr 2013	30.51	30.89	30.10	30.89	1,995,200	30.89
29 Apr 2013	30.16	30.23	29.93	30.16	767,600	30.16
26 Apr 2013	30.19	30.21	29.89	29.99	744,200	29.99
25 Apr 2013	30.39	30.49	30.18	30.25	1,275,600	30.25
24 Apr 2013	30.04	30.39	29.96	30.30	1,790,000	30.30
23 Apr 2013	29.47	29.98	29.42	29.92	1,322,400	29.92
22 Apr 2013	29.07	29.36	28.63	29.24	1,191,500	29.24
19 Apr 2013	28.72	29.08	28.41	29.05	1,428,700	29.05
18 Apr 2013	28.90	28.94	28.37	28.60	1,145,400	28.60
17 Apr 2013	29.31	29.33	28.50	28.85	1,656,500	28.85
16 Apr 2013	28.75	29.60	28.70	29.58	1,631,700	29.58
15 Apr 2013	28.83	28.96	28.44	28.47	1,711,000	28.47
12 Apr 2013	29.05	29.12	28.70	29.03	974,800	29.03
11 Apr 2013	29.12	29.57	29.00	29.22	1,735,400	29.22
10 Apr 2013	28.59	29.14	28.47	29.14	1,644,300	29.14
9 Apr 2013	28.01	28.46	27.93	28.46	1,157,300	28.46
8 Apr 2013	27.46	27.93	27.30	27.93	935,600	27.93
5 Apr 2013	27.64	27.64	27.20	27.49	1,218,200	27.49
4 Apr 2013	27.48	28.00	27.43	28.00	1,608,800	28.00
3 Apr 2013	27.38	27.57	27.06	27.44	1,568,300	27.44
2 Apr 2013	27.52	27.58	27.24	27.36	1,193,200	27.36
1 Apr 2013	27.36	27.88	27.15	27.44	1,374,400	27.44
28 Mar 2013	27.23	27.50	27.07	27.43	1,719,700	27.43
27 Mar 2013	27.26	27.29	26.87	27.19	1,930,700	27.19
26 Mar 2013	27.20	27.43	27.09	27.38	2,044,500	27.38
25 Mar 2013	27.00	27.19	26.76	27.02	1,442,300	27.02
22 Mar 2013	26.72	26.88	26.51	26.83	1,080,900	26.83
21 Mar 2013	26.59	26.95	26.48	26.59	1,534,000	26.59
20 Mar 2013	26.72	26.86	26.53	26.72	1,145,900	26.72
19 Mar 2013	26.66	27.03	26.30	26.50	1,170,600	26.50
18 Mar 2013	26.85	27.11	26.57	26.65	1,555,300	26.65
15 Mar 2013	27.09	27.37	26.86	27.25	3,487,600	27.25
14 Mar 2013	26.72	27.18	26.53	27.18	1,255,000	27.18
Mar 14, 2013	0.063 Dividend
13 Mar 2013	26.87	26.93	26.45	26.62	1,765,000	26.56
12 Mar 2013	26.62	26.98	26.51	26.89	1,746,300	26.83
11 Mar 2013	26.55	26.73	25.95	26.67	1,648,200	26.61
8 Mar 2013	26.58	26.68	26.28	26.67	1,535,100	26.61
7 Mar 2013	26.46	26.61	26.10	26.37	2,327,000	26.31
6 Mar 2013	26.25	26.55	26.16	26.40	1,941,800	26.34
5 Mar 2013	26.08	26.48	25.90	26.19	3,508,500	26.13
4 Mar 2013	26.45	26.51	25.46	25.87	6,953,600	25.81
1 Mar 2013	26.89	27.14	26.27	26.40	4,075,200	26.34
28 Feb 2013	26.79	27.23	26.77	26.90	18,691,500	26.84
27 Feb 2013	26.55	26.83	26.28	26.73	2,047,800	26.67
26 Feb 2013	26.35	26.93	26.23	26.52	2,405,000	26.46
25 Feb 2013	28.24	28.34	26.67	26.76	2,775,000	25.99
22 Feb 2013	27.45	28.16	27.34	28.16	2,593,800	27.35
21 Feb 2013	27.24	27.61	27.14	27.31	2,806,200	26.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On LUK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Leucadia National Corporation (LUK)