Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leucadia National (NY: LUK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.23 17.52 15.76 15.92 0 -1.10(-6.46%)
Jan 29, 2009 18.31 18.39 16.95 17.02 2,795,404 -1.78(-9.47%)
Jan 28, 2009 18.61 18.93 17.99 18.80 2,502,685 +1.21(+6.88%)
Jan 27, 2009 17.64 18.15 17.31 17.59 1,202,068 +0.19(+1.09%)
Jan 26, 2009 18.06 18.50 17.07 17.40 1,766,071 -0.41(-2.30%)
Jan 23, 2009 17.31 18.06 16.93 17.81 2,682,113 -0.12(-0.67%)
Jan 22, 2009 18.15 18.60 17.30 17.93 2,629,935 -0.70(-3.76%)
Jan 21, 2009 17.54 18.84 17.01 18.63 2,351,709 +1.63(+9.59%)
Jan 20, 2009 18.53 18.53 16.93 17.00 2,897,712 -1.58(-8.50%)
Jan 16, 2009 18.99 19.19 17.82 18.58 0 +0.14(+0.76%)
Jan 15, 2009 17.97 18.94 16.91 18.44 2,324,221 +0.43(+2.39%)
Jan 14, 2009 19.27 19.28 17.78 18.01 2,202,668 -1.81(-9.13%)
Jan 13, 2009 19.08 20.11 18.88 19.82 2,132,011 +0.43(+2.22%)
Jan 12, 2009 20.28 20.29 19.07 19.39 1,369,555 -0.92(-4.53%)
Jan 09, 2009 20.72 21.08 19.95 20.31 1,468,970 -0.41(-1.98%)
Jan 08, 2009 20.81 20.81 20.08 20.72 1,144,966 -0.24(-1.15%)
Jan 07, 2009 22.27 22.27 20.76 20.96 1,202,921 -1.66(-7.34%)
Jan 06, 2009 21.53 22.99 21.09 22.62 1,255,619 +1.69(+8.07%)
Jan 05, 2009 21.43 22.02 20.80 20.93 1,835,997 -0.58(-2.70%)
Jan 02, 2009 20.06 21.59 19.77 21.51 0 +1.71(+8.64%)
Jan 01, 2009 18.89 20.15 18.71 19.80 0 +0.00(+0.00%)
Dec 31, 2008 18.89 20.15 18.71 19.80 1,532,381 +0.88(+4.65%)
Dec 30, 2008 18.64 19.12 18.50 18.92 1,251,710 +0.47(+2.55%)
Dec 29, 2008 18.99 19.15 17.85 18.45 1,240,634 -0.45(-2.38%)
Dec 26, 2008 19.30 19.70 18.56 18.90 804,565 -0.25(-1.31%)
Dec 24, 2008 18.95 19.58 18.81 19.15 572,452 +0.28(+1.48%)
Dec 23, 2008 20.02 20.02 18.67 18.87 1,426,338 -1.02(-5.13%)
Dec 22, 2008 21.00 21.02 19.46 19.89 1,910,955 -1.08(-5.15%)
Dec 19, 2008 20.03 21.28 19.23 20.97 2,179,030 +1.00(+5.01%)
Dec 18, 2008 21.28 21.30 19.43 19.97 2,807,031 -1.29(-6.07%)
Dec 17, 2008 20.00 21.40 19.51 21.26 2,046,569 +0.90(+4.42%)
Dec 16, 2008 19.35 20.49 19.20 20.36 2,279,625 +1.37(+7.21%)
Dec 15, 2008 19.34 19.92 18.53 18.99 1,393,546 -0.31(-1.61%)
Dec 12, 2008 18.49 19.62 17.40 19.30 1,764,661 +0.49(+2.60%)
Dec 11, 2008 20.12 20.44 18.51 18.81 1,356,138 -1.38(-6.84%)
Dec 10, 2008 19.50 20.32 19.50 20.19 1,589,242 +0.97(+5.05%)
Dec 09, 2008 20.00 20.90 19.01 19.22 2,339,083 -0.97(-4.80%)
Dec 08, 2008 20.68 20.99 18.83 20.19 2,712,468 +1.64(+8.84%)
Dec 05, 2008 16.57 18.59 16.13 18.55 1,890,197 +1.45(+8.48%)
Dec 04, 2008 16.84 17.86 16.60 17.10 2,419,489 -0.20(-1.16%)
Dec 03, 2008 16.40 18.35 16.21 17.30 3,366,802 -0.93(-5.10%)
Dec 02, 2008 17.10 18.37 16.75 18.23 2,022,945 +1.51(+9.03%)
Dec 01, 2008 19.08 19.08 16.59 16.72 3,206,240 -2.83(-14.48%)
Nov 28, 2008 19.43 20.03 18.55 19.55 1,459,851 +0.15(+0.77%)
Nov 26, 2008 15.86 19.47 15.72 19.40 3,364,109 +3.32(+20.65%)
Nov 25, 2008 16.87 18.35 14.56 16.08 5,191,910 -0.37(-2.25%)
Nov 24, 2008 15.17 16.90 15.00 16.45 3,490,355 +1.89(+12.98%)
Nov 21, 2008 14.05 14.62 13.38 14.56 4,914,371 +1.05(+7.77%)
Nov 20, 2008 14.14 14.90 12.19 13.51 5,333,372 -0.80(-5.59%)
Nov 19, 2008 17.97 17.99 14.26 14.31 4,323,060 -3.23(-18.42%)
Nov 18, 2008 17.65 18.08 16.48 17.54 3,731,857 -0.08(-0.45%)
Nov 17, 2008 19.69 19.69 17.53 17.62 2,739,836 -2.26(-11.37%)
Nov 14, 2008 20.19 20.93 18.73 19.88 0 -0.61(-2.98%)
Nov 13, 2008 18.59 20.53 16.41 20.49 3,659,198 +2.14(+11.66%)
Nov 12, 2008 19.93 20.33 18.00 18.35 3,769,577 -1.65(-8.25%)
Nov 11, 2008 22.93 22.93 19.89 20.00 3,348,650 -3.07(-13.31%)
Nov 10, 2008 24.00 25.42 22.51 23.07 2,462,751 -0.74(-3.11%)
Nov 07, 2008 24.34 25.45 21.87 23.81 3,195,338 +0.25(+1.06%)
Nov 06, 2008 27.52 27.63 23.41 23.56 3,536,111 -4.30(-15.43%)
Nov 05, 2008 27.49 28.96 26.86 27.86 1,583,272 -0.07(-0.25%)
Nov 04, 2008 27.91 28.56 27.40 27.93 2,079,495 +0.43(+1.56%)
Nov 03, 2008 26.07 28.90 26.07 27.50 1,637,582 +0.66(+2.46%)
Oct 31, 2008 26.87 27.35 25.89 26.84 1,899,078 +0.57(+2.17%)
Oct 30, 2008 26.92 27.81 25.72 26.27 2,135,460 -0.01(-0.04%)
Oct 29, 2008 26.00 27.82 25.10 26.28 2,863,546 +0.27(+1.04%)
Oct 28, 2008 23.62 26.01 21.03 26.01 5,093,351 +3.10(+13.53%)
Oct 27, 2008 22.07 24.34 20.59 22.91 4,562,104 +0.64(+2.87%)
Oct 24, 2008 20.10 23.36 18.51 22.27 6,537,575 +0.17(+0.77%)
Oct 23, 2008 27.12 27.27 19.77 22.10 10,628,203 -5.78(-20.73%)
Oct 22, 2008 29.76 29.85 27.00 27.88 2,147,819 -2.53(-8.32%)
Oct 21, 2008 31.72 32.45 29.78 30.41 2,485,907 -1.31(-4.13%)
Oct 20, 2008 31.28 32.26 31.05 31.72 1,039,293 +0.48(+1.54%)
Oct 17, 2008 30.52 32.27 28.88 31.24 2,492,441 +0.24(+0.77%)
Oct 16, 2008 31.98 33.17 29.12 31.00 2,540,937 -1.05(-3.28%)
Oct 15, 2008 34.15 35.09 31.98 32.05 1,411,032 -3.95(-10.97%)
Oct 14, 2008 36.99 37.94 35.01 36.00 1,566,748 +0.20(+0.56%)
Oct 13, 2008 33.73 35.80 32.00 35.80 2,265,852 +3.97(+12.47%)
Oct 10, 2008 31.80 32.87 27.53 31.83 0 -0.94(-2.87%)
Oct 09, 2008 36.99 36.99 32.75 32.77 2,297,586 -2.73(-7.69%)
Oct 08, 2008 35.00 38.59 34.88 35.50 1,365,768 -0.85(-2.34%)
Oct 07, 2008 40.00 40.50 36.00 36.35 1,695,710 -2.18(-5.66%)
Oct 06, 2008 37.26 39.83 36.14 38.53 1,660,620 +0.12(+0.31%)
Oct 03, 2008 39.44 40.56 38.01 38.41 0 -0.45(-1.16%)
Oct 02, 2008 41.51 42.20 38.35 38.86 1,343,657 -2.66(-6.41%)
Oct 01, 2008 44.31 45.00 41.00 41.52 1,274,305 -3.92(-8.63%)
Sep 30, 2008 42.16 45.65 40.01 45.44 1,298,441 +4.44(+10.83%)
Sep 29, 2008 42.95 43.37 40.16 41.00 1,136,957 -1.99(-4.63%)
Sep 26, 2008 43.50 43.97 41.92 42.99 0 -0.84(-1.92%)
Sep 25, 2008 42.99 43.83 41.41 43.83 968,313 +1.13(+2.65%)
Sep 24, 2008 40.86 42.91 40.86 42.70 1,088,754 +2.04(+5.02%)
Sep 23, 2008 40.76 42.63 39.95 40.66 725,576 -0.37(-0.90%)
Sep 22, 2008 43.27 44.00 40.24 41.03 769,887 -2.97(-6.75%)
Sep 19, 2008 42.50 45.70 41.60 44.00 0 +5.00(+12.82%)
Sep 18, 2008 38.04 39.30 35.72 39.00 3,076,659 +1.53(+4.08%)
Sep 17, 2008 38.72 39.04 37.11 37.47 2,817,653 -2.26(-5.69%)
Sep 16, 2008 40.40 40.74 38.30 39.73 2,588,038 -0.79(-1.95%)
Sep 15, 2008 40.40 42.71 39.78 40.52 1,714,533 -2.01(-4.73%)
Sep 12, 2008 41.86 42.59 41.76 42.53 1,130,759 +0.09(+0.21%)
Sep 11, 2008 41.63 42.79 41.44 42.44 4,285,511 +0.36(+0.86%)
Sep 10, 2008 44.03 44.13 41.76 42.08 2,418,403 -1.89(-4.30%)
Sep 09, 2008 46.59 46.59 43.97 43.97 1,186,110 -2.23(-4.83%)
Sep 08, 2008 46.50 48.85 44.90 46.20 1,379,951 +0.86(+1.90%)
Sep 05, 2008 42.69 45.56 41.67 45.34 0 +2.39(+5.56%)
Sep 04, 2008 44.97 45.01 42.93 42.95 946,135 -2.34(-5.17%)
Sep 03, 2008 46.39 46.83 44.66 45.29 910,597 -0.66(-1.44%)
Sep 02, 2008 47.00 48.06 45.56 45.95 1,085,341 -0.34(-0.73%)
Aug 29, 2008 46.29 47.00 45.64 46.29 0 -0.22(-0.47%)
Aug 28, 2008 44.49 46.69 44.49 46.51 1,082,178 +2.65(+6.04%)
Aug 27, 2008 43.41 44.40 43.21 43.86 509,373 +0.31(+0.71%)
Aug 26, 2008 42.87 43.55 42.50 43.55 674,108 +0.74(+1.73%)
Aug 25, 2008 43.67 44.01 42.51 42.81 758,190 -1.11(-2.53%)
Aug 22, 2008 43.39 44.25 43.27 43.92 0 +0.93(+2.16%)
Aug 21, 2008 42.44 43.21 42.04 42.99 636,482 +0.11(+0.26%)
Aug 20, 2008 42.22 42.95 41.68 42.88 685,646 +0.75(+1.78%)
Aug 19, 2008 42.31 42.47 41.26 42.13 939,205 -0.48(-1.13%)
Aug 18, 2008 44.09 44.09 42.39 42.61 789,446 -1.22(-2.78%)
Aug 15, 2008 42.90 44.36 42.78 43.83 0 +1.08(+2.53%)
Aug 14, 2008 43.26 44.36 42.50 42.75 1,157,507 -0.82(-1.88%)
Aug 13, 2008 44.26 44.43 42.79 43.57 895,485 -1.03(-2.31%)
Aug 12, 2008 45.72 45.86 44.53 44.60 1,024,441 -1.44(-3.13%)
Aug 11, 2008 44.60 46.29 43.91 46.04 3,527,268 +1.25(+2.79%)
Aug 08, 2008 43.18 45.39 42.97 44.79 976,321 +1.54(+3.56%)
Aug 07, 2008 44.65 44.65 43.25 43.25 1,035,005 -1.59(-3.55%)
Aug 06, 2008 43.66 44.91 43.42 44.84 983,439 +1.17(+2.68%)
Aug 05, 2008 44.20 44.57 43.28 43.67 1,080,230 -0.21(-0.48%)
Aug 04, 2008 44.28 44.33 43.46 43.88 627,066 -0.30(-0.68%)
Aug 01, 2008 44.87 45.03 43.50 44.18 785,679 -0.59(-1.32%)
Jul 31, 2008 44.99 45.99 44.77 44.77 1,010,571 -0.78(-1.71%)
Jul 30, 2008 44.15 45.99 44.15 45.55 1,370,841 +1.62(+3.69%)
Jul 29, 2008 43.93 43.94 42.28 43.93 953,937 +1.69(+4.00%)
Jul 28, 2008 43.50 43.75 42.00 42.24 1,283,156 -1.35(-3.10%)
Jul 25, 2008 44.07 44.38 43.45 43.59 782,007 -0.13(-0.30%)
Jul 24, 2008 45.45 45.83 43.66 43.72 703,081 -1.62(-3.57%)
Jul 23, 2008 44.86 46.16 44.50 45.34 1,395,294 +0.95(+2.14%)
Jul 22, 2008 43.62 44.51 43.30 44.39 1,653,527 +0.55(+1.25%)
Jul 21, 2008 44.09 44.38 43.47 43.84 852,060 -0.46(-1.04%)
Jul 18, 2008 45.46 45.56 43.89 44.30 1,454,301 -1.17(-2.57%)
Jul 17, 2008 43.20 45.66 42.86 45.47 1,717,197 +2.58(+6.02%)
Jul 16, 2008 42.75 43.16 41.65 42.89 1,640,353 +0.31(+0.73%)
Jul 15, 2008 42.44 43.36 41.15 42.58 1,610,895 -0.12(-0.28%)
Jul 14, 2008 43.85 44.43 42.65 42.70 1,344,993 -0.86(-1.97%)
Jul 11, 2008 42.85 44.26 42.85 43.56 1,254,531 -0.03(-0.07%)
Jul 10, 2008 43.89 44.00 42.98 43.59 1,237,825 -0.09(-0.21%)
Jul 09, 2008 45.13 45.69 43.60 43.68 994,316 -1.43(-3.17%)
Jul 08, 2008 43.55 45.29 43.06 45.11 1,784,466 +1.56(+3.58%)
Jul 07, 2008 44.43 44.73 43.09 43.55 1,353,338 -0.85(-1.91%)
Jul 04, 2008 45.64 45.64 44.10 44.40 1,208,192 +0.00(+0.00%)
Jul 03, 2008 45.64 45.64 44.10 44.40 1,208,192 -0.94(-2.07%)
Jul 02, 2008 46.48 46.52 45.32 45.34 1,446,893 -0.88(-1.90%)
Jul 01, 2008 46.51 46.51 45.04 46.22 1,716,575 -0.72(-1.53%)
Jun 30, 2008 46.75 47.27 46.39 46.94 1,147,856 +0.23(+0.49%)
Jun 27, 2008 46.62 47.44 46.28 46.71 1,278,282 +0.31(+0.67%)
Jun 26, 2008 48.40 48.66 46.40 46.40 1,521,711 -2.55(-5.21%)
Jun 25, 2008 48.35 49.78 48.33 48.95 1,237,155 +0.76(+1.58%)
Jun 24, 2008 48.33 48.50 47.51 48.19 948,142 -0.26(-0.54%)
Jun 23, 2008 48.44 48.85 48.00 48.45 1,017,341 +0.02(+0.04%)
Jun 20, 2008 50.08 50.40 48.21 48.43 2,335,777 -1.76(-3.51%)
Jun 19, 2008 50.74 50.91 49.63 50.19 918,205 -0.55(-1.08%)
Jun 18, 2008 51.02 51.40 50.16 50.74 962,580 -0.50(-0.98%)
Jun 17, 2008 51.14 51.60 50.76 51.24 843,228 +0.37(+0.73%)
Jun 16, 2008 49.81 51.00 49.79 50.87 738,330 +0.63(+1.25%)
Jun 13, 2008 49.38 50.61 49.16 50.24 1,246,296 +1.12(+2.28%)
Jun 12, 2008 49.17 50.04 48.68 49.12 1,133,474 +0.40(+0.82%)
Jun 11, 2008 50.56 50.65 48.71 48.72 1,129,143 -2.02(-3.98%)
Jun 10, 2008 50.84 50.99 50.10 50.74 1,269,587 +0.05(+0.10%)
Jun 09, 2008 50.47 50.89 50.25 50.69 1,107,715 +0.28(+0.56%)
Jun 06, 2008 51.46 51.46 50.31 50.41 1,010,357 -1.39(-2.68%)
Jun 05, 2008 51.40 51.96 51.02 51.80 1,257,102 +0.79(+1.55%)
Jun 04, 2008 51.19 51.73 50.84 51.01 1,296,189 -0.20(-0.39%)
Jun 03, 2008 52.50 52.84 51.19 51.21 1,449,027 -1.00(-1.92%)
Jun 02, 2008 54.19 54.19 51.81 52.21 1,039,761 -2.09(-3.85%)
May 30, 2008 54.02 54.73 53.82 54.30 1,528,527 +0.23(+0.43%)
May 29, 2008 53.28 54.34 52.75 54.07 3,488,356 +0.72(+1.35%)
May 28, 2008 52.63 53.52 52.17 53.35 980,170 +0.76(+1.45%)
May 27, 2008 52.79 52.97 51.71 52.59 694,704 -0.18(-0.34%)
May 26, 2008 53.25 53.25 52.01 52.77 0 +0.00(+0.00%)
May 23, 2008 53.25 53.25 52.01 52.77 819,611 -0.54(-1.01%)
May 22, 2008 53.40 53.64 52.71 53.31 680,374 -0.09(-0.17%)
May 21, 2008 55.09 55.09 53.23 53.40 1,068,291 -1.67(-3.03%)
May 20, 2008 55.15 55.38 54.65 55.07 660,356 -0.46(-0.83%)
May 19, 2008 56.33 56.90 55.14 55.53 713,366 -0.80(-1.42%)
May 16, 2008 55.68 56.82 55.68 56.33 2,476,288 +0.84(+1.51%)
May 15, 2008 53.78 55.49 53.25 55.49 3,408,598 +1.84(+3.43%)
May 14, 2008 53.53 53.95 53.17 53.65 3,225,331 -0.07(-0.13%)
May 13, 2008 53.57 53.73 52.90 53.72 1,267,971 +0.55(+1.03%)
May 12, 2008 54.12 54.12 52.29 53.17 1,159,202 +0.40(+0.76%)
May 09, 2008 52.70 53.31 52.30 52.77 865,296 -0.56(-1.05%)
May 08, 2008 53.12 53.72 52.69 53.33 1,019,751 +0.63(+1.20%)
May 07, 2008 53.81 54.54 52.28 52.70 945,850 -1.19(-2.21%)
May 06, 2008 51.76 54.00 51.31 53.89 1,968,170 +2.04(+3.93%)
May 05, 2008 52.64 52.75 50.99 51.85 976,608 -0.65(-1.24%)
May 02, 2008 52.26 52.95 52.05 52.50 791,504 +0.87(+1.69%)
May 01, 2008 52.05 52.05 50.70 51.63 1,108,841 +0.41(+0.80%)
Apr 30, 2008 52.26 52.52 50.95 51.22 1,114,170 -0.83(-1.59%)
Apr 29, 2008 53.11 53.23 51.82 52.05 672,122 -1.06(-2.00%)
Apr 28, 2008 52.32 53.49 51.61 53.11 924,692 +1.05(+2.02%)
Apr 25, 2008 52.01 52.37 51.28 52.06 747,742 +0.16(+0.31%)
Apr 24, 2008 52.61 52.93 51.33 51.90 802,115 -0.47(-0.90%)
Apr 23, 2008 53.29 53.51 51.84 52.37 907,716 -0.40(-0.76%)
Apr 22, 2008 53.11 53.25 52.31 52.77 1,051,675 -0.68(-1.27%)
Apr 21, 2008 53.50 53.63 52.78 53.45 628,630 +0.09(+0.17%)
Apr 18, 2008 54.00 54.21 52.98 53.36 1,088,087 +0.69(+1.31%)
Apr 17, 2008 54.04 54.13 52.17 52.67 948,862 -1.43(-2.64%)
Apr 16, 2008 51.81 54.10 51.70 54.10 851,621 +2.83(+5.52%)
Apr 15, 2008 51.69 52.10 50.64 51.27 579,985 +0.24(+0.47%)
Apr 14, 2008 50.44 51.57 50.44 51.03 536,444 +0.35(+0.69%)
Apr 11, 2008 51.02 51.39 50.50 50.68 566,833 -0.74(-1.44%)
Apr 10, 2008 51.53 52.21 50.78 51.42 976,296 -0.21(-0.41%)
Apr 09, 2008 51.96 52.22 51.04 51.63 837,024 -0.21(-0.41%)
Apr 08, 2008 52.90 53.00 51.72 51.84 1,086,009 -1.33(-2.50%)
Apr 07, 2008 52.64 53.65 52.01 53.17 1,437,554 +1.02(+1.96%)
Apr 04, 2008 50.32 52.39 49.83 52.15 1,344,968 +1.80(+3.57%)
Apr 03, 2008 49.60 50.37 49.51 50.35 923,624 +0.54(+1.08%)
Apr 02, 2008 48.75 50.57 48.75 49.81 1,470,951 +1.06(+2.17%)
Apr 01, 2008 45.77 48.78 45.72 48.75 1,478,485 +3.53(+7.81%)
Mar 31, 2008 43.92 45.28 43.92 45.22 836,900 +1.20(+2.73%)
Mar 28, 2008 45.17 45.65 43.99 44.02 716,614 -0.98(-2.18%)
Mar 27, 2008 45.27 45.82 44.80 45.00 808,390 -0.07(-0.16%)
Mar 26, 2008 45.94 46.09 44.89 45.07 755,144 -1.03(-2.23%)
Mar 25, 2008 45.40 46.63 44.86 46.10 902,440 +0.63(+1.39%)
Mar 24, 2008 45.29 46.10 45.24 45.47 923,150 +0.17(+0.38%)
Mar 21, 2008 43.93 45.38 43.71 45.30 1,194,211 +0.00(+0.00%)
Mar 20, 2008 43.93 45.38 43.71 45.30 1,194,211 +1.42(+3.24%)
Mar 19, 2008 46.63 46.79 43.88 43.88 1,312,908 -2.17(-4.71%)
Mar 18, 2008 44.60 46.05 43.91 46.05 1,348,687 +2.75(+6.35%)
Mar 17, 2008 44.03 45.49 43.26 43.30 1,807,454 -1.72(-3.82%)
Mar 14, 2008 46.49 46.76 44.62 45.02 1,128,849 -1.46(-3.14%)
Mar 13, 2008 45.76 46.83 44.75 46.48 963,556 -0.41(-0.87%)
Mar 12, 2008 46.44 47.65 45.80 46.89 972,799 +0.72(+1.56%)
Mar 11, 2008 44.60 46.17 44.06 46.17 1,402,031 +2.62(+6.02%)
Mar 10, 2008 45.93 45.94 43.51 43.55 1,427,328 -2.40(-5.22%)
Mar 07, 2008 45.10 46.29 44.78 45.95 1,268,006 +0.02(+0.04%)
Mar 06, 2008 46.50 46.50 45.62 45.93 1,170,765 -0.25(-0.54%)
Mar 05, 2008 44.85 46.19 44.37 46.18 1,577,486 +1.95(+4.41%)
Mar 04, 2008 45.25 45.46 43.83 44.23 1,533,866 -1.32(-2.90%)
Mar 03, 2008 45.60 45.64 44.71 45.55 663,403 +0.29(+0.64%)
Feb 29, 2008 45.98 46.66 44.93 45.26 921,898 -1.40(-3.00%)
Feb 28, 2008 47.40 47.50 46.45 46.66 567,016 -0.88(-1.85%)
Feb 27, 2008 46.35 47.74 46.27 47.54 845,485 +1.03(+2.21%)
Feb 26, 2008 46.88 47.41 46.44 46.51 899,695 -0.50(-1.06%)
Feb 25, 2008 46.63 47.07 45.84 47.01 640,002 +0.49(+1.05%)
Feb 22, 2008 46.10 46.66 45.27 46.52 706,856 +0.52(+1.13%)
Feb 21, 2008 47.50 47.57 45.87 46.00 631,332 -1.33(-2.81%)
Feb 20, 2008 45.64 47.33 45.58 47.33 821,907 +1.20(+2.60%)
Feb 19, 2008 46.64 46.76 45.78 46.13 473,033 +0.11(+0.24%)
Feb 18, 2008 45.59 46.13 44.90 46.02 0 +0.00(+0.00%)
Feb 15, 2008 45.59 46.13 44.90 46.02 637,881 +0.35(+0.77%)
Feb 14, 2008 46.64 46.79 45.60 45.67 707,840 -1.05(-2.25%)
Feb 13, 2008 47.53 47.70 46.63 46.72 653,016 -0.28(-0.60%)
Feb 12, 2008 47.37 47.92 46.41 47.00 646,603 +0.00(+0.00%)
Feb 11, 2008 46.21 47.05 45.81 47.00 798,761 +0.87(+1.89%)
Feb 08, 2008 45.46 46.42 45.30 46.13 847,885 +0.41(+0.90%)
Feb 07, 2008 45.48 46.03 44.78 45.72 1,143,777 +0.14(+0.31%)
Feb 06, 2008 45.35 46.34 44.91 45.58 934,947 +0.45(+1.00%)
Feb 05, 2008 45.05 45.79 45.00 45.13 1,037,539 -0.81(-1.76%)
Feb 04, 2008 46.02 46.18 45.58 45.94 778,073 -0.07(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.