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 29, 2016 16.26 16.58 16.25 16.56 2,871,222 +0.38(+2.35%)
Jan 28, 2016 16.39 16.47 16.12 16.18 1,886,746 -0.03(-0.19%)
Jan 27, 2016 16.30 16.55 16.13 16.21 5,950,029 -0.13(-0.80%)
Jan 26, 2016 16.50 16.86 16.32 16.34 3,463,637 -0.14(-0.85%)
Jan 25, 2016 16.75 16.87 16.32 16.48 2,286,034 -0.35(-2.08%)
Jan 22, 2016 16.80 17.02 16.66 16.83 1,972,180 +0.33(+2.00%)
Jan 21, 2016 16.32 16.82 16.25 16.50 2,778,255 +0.22(+1.35%)
Jan 20, 2016 15.64 16.39 15.48 16.28 8,304,103 +0.34(+2.13%)
Jan 19, 2016 15.87 16.01 15.55 15.94 4,849,329 +0.20(+1.27%)
Jan 15, 2016 15.67 15.74 15.74 15.74 3,566,400 -0.38(-2.36%)
Jan 14, 2016 15.44 16.18 15.20 16.12 3,235,300 +0.72(+4.68%)
Jan 13, 2016 15.75 15.90 15.38 15.40 2,556,674 -0.27(-1.72%)
Jan 12, 2016 16.00 16.02 15.51 15.67 2,431,869 -0.23(-1.45%)
Jan 11, 2016 16.05 16.10 15.70 15.90 2,086,549 -0.06(-0.38%)
Jan 08, 2016 16.61 16.62 15.93 15.96 3,198,177 -0.59(-3.56%)
Jan 07, 2016 16.50 16.70 16.40 16.55 3,611,278 -0.25(-1.49%)
Jan 06, 2016 16.80 16.98 16.70 16.80 1,948,171 -0.26(-1.52%)
Jan 05, 2016 17.06 17.39 16.89 17.06 1,610,401 +0.04(+0.24%)
Jan 04, 2016 17.04 17.19 16.77 17.02 2,263,138 -0.37(-2.13%)
Dec 31, 2015 17.01 17.39 17.39 17.39 2,413,900 +0.29(+1.70%)
Dec 30, 2015 17.08 17.18 17.02 17.10 1,161,482 -0.06(-0.35%)
Dec 29, 2015 17.12 17.23 16.98 17.16 1,389,315 +0.15(+0.88%)
Dec 28, 2015 17.23 17.29 16.98 17.01 1,565,713 -0.32(-1.85%)
Dec 24, 2015 17.43 17.33 17.33 17.33 456,200 -0.10(-0.57%)
Dec 23, 2015 16.95 17.48 16.91 17.43 2,166,641 +0.58(+3.44%)
Dec 22, 2015 16.68 16.89 16.43 16.85 1,830,571 +0.24(+1.44%)
Dec 21, 2015 16.55 16.88 16.47 16.61 2,154,416 +0.15(+0.91%)
Dec 18, 2015 16.31 16.71 16.19 16.46 5,605,258 +0.10(+0.61%)
Dec 17, 2015 16.46 16.68 16.25 16.36 5,049,202 -0.13(-0.79%)
Dec 16, 2015 17.00 17.04 16.41 16.49 4,501,702 -0.47(-2.77%)
Dec 15, 2015 16.25 17.01 16.13 16.96 4,748,361 +0.88(+5.47%)
Dec 14, 2015 16.65 16.86 15.93 16.08 5,764,241 -0.55(-3.31%)
Dec 11, 2015 17.03 17.05 16.59 16.63 3,962,806 -0.59(-3.43%)
Dec 10, 2015 17.25 17.43 17.14 17.22 1,784,427 -0.10(-0.58%)
Dec 09, 2015 17.59 17.79 17.31 17.32 2,858,565 -0.32(-1.81%)
Dec 08, 2015 17.33 17.66 17.28 17.64 2,716,482 +0.11(+0.63%)
Dec 07, 2015 17.80 17.82 17.45 17.53 2,823,055 -0.27(-1.52%)
Dec 04, 2015 18.00 18.04 17.60 17.80 5,585,956 -0.16(-0.89%)
Dec 03, 2015 18.04 18.12 17.90 17.96 3,373,891 -0.04(-0.22%)
Dec 02, 2015 17.75 18.18 17.65 18.00 6,149,637 +0.26(+1.47%)
Dec 01, 2015 17.85 18.08 17.72 17.74 4,257,302 +0.06(+0.34%)
Nov 30, 2015 17.90 17.90 17.67 17.68 3,536,413 -0.20(-1.12%)
Nov 27, 2015 17.99 18.05 17.86 17.88 906,033 -0.07(-0.39%)
Nov 25, 2015 18.01 17.95 17.95 17.95 1,801,100 -0.06(-0.33%)
Nov 24, 2015 18.00 18.06 17.83 18.01 4,371,506 -0.04(-0.22%)
Nov 23, 2015 18.08 18.24 17.99 18.05 2,709,109 -0.01(-0.06%)
Nov 20, 2015 18.15 18.26 17.93 18.06 2,240,187 -0.06(-0.33%)
Nov 19, 2015 18.35 18.40 18.06 18.12 1,854,861 -0.23(-1.25%)
Nov 18, 2015 18.22 18.39 17.98 18.35 1,871,908 +0.24(+1.33%)
Nov 17, 2015 18.42 18.53 18.04 18.11 2,136,473 -0.31(-1.68%)
Nov 16, 2015 18.01 18.53 17.95 18.42 2,119,254 +0.41(+2.28%)
Nov 13, 2015 18.36 18.38 17.95 18.01 2,641,862 -0.42(-2.28%)
Nov 12, 2015 18.67 18.88 18.41 18.43 2,886,036 -0.36(-1.92%)
Nov 11, 2015 19.02 19.15 18.77 18.79 1,777,038 -0.14(-0.74%)
Nov 10, 2015 18.84 19.00 18.84 18.93 1,821,216 +0.03(+0.16%)
Nov 09, 2015 19.52 19.55 18.76 18.90 3,039,858 -0.57(-2.93%)
Nov 06, 2015 19.33 19.61 19.31 19.47 1,976,300 +0.13(+0.67%)
Nov 05, 2015 19.98 20.00 19.33 19.34 2,524,542 -0.63(-3.15%)
Nov 04, 2015 20.11 20.19 19.86 19.97 2,030,294 -0.11(-0.55%)
Nov 03, 2015 20.07 20.18 19.94 20.08 1,888,710 -0.05(-0.25%)
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.