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 31, 2013 25.21 25.51 25.00 25.45 1,669,495 +0.15(+0.59%)
Jan 30, 2013 25.31 25.48 25.07 25.30 1,133,801 -0.03(-0.12%)
Jan 29, 2013 24.96 25.33 24.91 25.33 971,302 +0.28(+1.12%)
Jan 28, 2013 25.11 25.21 24.94 25.05 1,136,969 -0.05(-0.20%)
Jan 25, 2013 24.92 25.10 24.80 25.10 1,104,994 +0.30(+1.21%)
Jan 24, 2013 24.41 24.89 24.39 24.80 1,409,923 +0.40(+1.64%)
Jan 23, 2013 24.37 24.49 24.31 24.40 1,237,605 -0.03(-0.12%)
Jan 22, 2013 24.12 24.44 24.01 24.43 1,024,210 +0.33(+1.37%)
Jan 18, 2013 24.02 24.10 23.81 24.10 969,468 +0.13(+0.54%)
Jan 17, 2013 23.98 24.03 23.78 23.97 772,690 +0.10(+0.42%)
Jan 16, 2013 24.00 24.09 23.82 23.87 918,179 -0.22(-0.91%)
Jan 15, 2013 23.85 24.16 23.80 24.09 1,334,974 +0.08(+0.33%)
Jan 14, 2013 24.19 24.23 23.91 24.01 1,133,421 -0.18(-0.74%)
Jan 11, 2013 24.16 24.28 24.00 24.19 982,974 +0.03(+0.12%)
Jan 10, 2013 24.08 24.16 23.73 24.16 2,555,245 +0.31(+1.30%)
Jan 09, 2013 23.98 24.04 23.81 23.85 1,911,369 -0.07(-0.29%)
Jan 08, 2013 23.81 23.93 23.62 23.92 1,924,696 +0.11(+0.46%)
Jan 07, 2013 23.96 24.06 23.62 23.81 1,855,539 -0.20(-0.83%)
Jan 04, 2013 24.10 24.19 23.87 24.01 1,655,537 -0.08(-0.33%)
Jan 03, 2013 24.25 24.39 24.01 24.09 1,996,271 -0.13(-0.54%)
Jan 02, 2013 24.32 24.33 24.01 24.22 1,620,882 +0.43(+1.81%)
Dec 31, 2012 23.43 23.80 23.37 23.79 1,477,857 +0.32(+1.36%)
Dec 28, 2012 23.56 23.66 23.45 23.47 906,956 -0.26(-1.10%)
Dec 27, 2012 23.86 23.96 23.36 23.73 1,163,816 -0.13(-0.54%)
Dec 26, 2012 24.06 24.15 23.79 23.86 753,988 -0.09(-0.38%)
Dec 24, 2012 23.83 24.07 23.71 23.95 361,134 +0.11(+0.46%)
Dec 21, 2012 23.80 24.11 23.69 23.84 2,537,913 -0.36(-1.49%)
Dec 20, 2012 24.03 24.20 23.90 24.20 1,631,188 +0.23(+0.96%)
Dec 19, 2012 24.35 24.35 23.84 23.97 1,918,057 -0.29(-1.20%)
Dec 18, 2012 23.92 24.27 23.68 24.26 1,923,188 +0.58(+2.45%)
Dec 17, 2012 23.41 23.76 23.36 23.68 1,656,103 +0.41(+1.76%)
Dec 14, 2012 23.19 23.42 23.19 23.27 989,636 +0.05(+0.22%)
Dec 13, 2012 23.74 23.74 23.13 23.22 1,543,958 -0.59(-2.48%)
Dec 12, 2012 23.50 23.97 23.43 23.81 2,065,390 +0.43(+1.84%)
Dec 11, 2012 23.40 23.59 23.28 23.38 1,196,803 +0.13(+0.56%)
Dec 10, 2012 23.18 23.28 23.00 23.25 1,371,543 +0.05(+0.22%)
Dec 07, 2012 23.27 23.30 22.98 23.20 1,196,627 +0.09(+0.39%)
Dec 06, 2012 23.22 23.29 22.98 23.11 1,666,911 -0.08(-0.34%)
Dec 05, 2012 23.02 23.33 22.92 23.19 2,801,195 +0.19(+0.83%)
Dec 04, 2012 22.23 23.10 22.23 23.00 2,905,587 +0.85(+3.84%)
Nov 30, 2012 21.60 22.16 21.60 22.15 2,983,326 +0.51(+2.36%)
Nov 29, 2012 21.41 21.68 21.26 21.64 2,495,483 +0.37(+1.74%)
Nov 28, 2012 20.82 21.35 20.75 21.27 3,311,695 +0.36(+1.72%)
Nov 27, 2012 20.86 20.98 20.81 20.91 3,500,765 +0.03(+0.14%)
Nov 26, 2012 21.02 21.15 20.82 20.88 2,693,091 -0.22(-1.04%)
Nov 23, 2012 21.20 21.28 21.00 21.10 1,562,688 +0.08(+0.38%)
Nov 21, 2012 20.98 21.10 20.94 21.02 2,218,852 +0.05(+0.24%)
Nov 20, 2012 20.87 20.97 20.70 20.97 1,891,109 +0.10(+0.48%)
Nov 19, 2012 21.13 21.13 20.79 20.87 2,632,300 +0.39(+1.90%)
Nov 16, 2012 20.52 20.82 19.99 20.48 2,082,655 -0.02(-0.10%)
Nov 15, 2012 20.71 20.74 20.26 20.50 1,802,801 -0.20(-0.97%)
Nov 14, 2012 21.00 21.08 20.61 20.70 2,484,746 -0.05(-0.24%)
Nov 13, 2012 20.99 21.28 20.68 20.75 3,113,848 -0.39(-1.84%)
Nov 12, 2012 22.73 22.73 20.55 21.14 12,248,359 -0.66(-3.03%)
Nov 09, 2012 21.33 22.04 21.28 21.80 660,925 +0.36(+1.68%)
Nov 08, 2012 21.81 22.09 21.41 21.44 754,907 -0.31(-1.43%)
Nov 07, 2012 22.58 22.73 21.69 21.75 1,299,969 -1.35(-5.84%)
Nov 06, 2012 22.93 23.14 22.78 23.10 636,744 +0.33(+1.45%)
Nov 05, 2012 22.45 22.93 22.45 22.77 413,362 +0.16(+0.71%)
Nov 02, 2012 23.15 23.15 22.54 22.61 695,993 -0.36(-1.57%)
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.