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 (%)
Oct 31, 2007 50.30 50.90 49.43 50.66 1,051,800 +1.06(+2.14%)
Oct 30, 2007 49.58 50.36 49.39 49.60 782,200 -0.22(-0.44%)
Oct 29, 2007 50.19 50.48 49.67 49.82 645,600 -0.03(-0.06%)
Oct 26, 2007 50.00 50.68 49.54 49.85 806,900 +0.09(+0.18%)
Oct 25, 2007 49.80 50.41 49.19 49.76 583,400 +0.05(+0.10%)
Oct 24, 2007 50.84 51.00 49.06 49.71 891,400 -1.19(-2.34%)
Oct 23, 2007 50.00 50.90 49.50 50.90 540,500 +1.45(+2.93%)
Oct 22, 2007 48.86 49.60 48.45 49.45 630,500 +0.07(+0.14%)
Oct 19, 2007 50.16 50.50 49.38 49.38 812,000 -0.96(-1.91%)
Oct 18, 2007 50.16 51.17 49.91 50.34 586,100 +0.18(+0.36%)
Oct 17, 2007 50.46 50.71 49.08 50.16 762,900 +0.61(+1.23%)
Oct 16, 2007 50.63 50.69 49.25 49.55 796,100 -1.20(-2.36%)
Oct 15, 2007 51.93 52.67 50.50 50.75 534,800 -0.84(-1.63%)
Oct 12, 2007 51.20 52.08 51.11 51.59 436,700 +0.53(+1.04%)
Oct 11, 2007 51.10 52.32 50.64 51.06 787,700 +0.02(+0.04%)
Oct 10, 2007 51.39 51.63 50.44 51.04 487,200 -0.58(-1.12%)
Oct 09, 2007 50.75 51.73 50.26 51.62 777,800 +0.97(+1.92%)
Oct 08, 2007 51.15 51.71 50.65 50.65 556,700 -0.37(-0.73%)
Oct 05, 2007 50.00 51.04 49.80 51.02 705,600 +1.15(+2.31%)
Oct 04, 2007 48.76 49.87 48.76 49.87 585,100 +0.80(+1.63%)
Oct 03, 2007 49.12 49.85 48.81 49.07 794,600 -0.48(-0.97%)
Oct 02, 2007 48.91 49.81 48.76 49.55 730,200 +0.39(+0.79%)
Oct 01, 2007 48.68 49.16 48.43 49.16 804,800 +0.94(+1.95%)
Sep 28, 2007 47.69 48.44 47.30 48.22 1,106,100 +0.58(+1.22%)
Sep 27, 2007 49.41 49.89 47.54 47.64 1,790,500 -1.50(-3.05%)
Sep 26, 2007 48.00 49.27 47.67 49.14 1,531,800 +1.59(+3.34%)
Sep 25, 2007 46.40 47.66 46.22 47.55 1,136,300 +1.10(+2.37%)
Sep 24, 2007 45.81 47.19 45.78 46.45 1,620,900 +0.67(+1.46%)
Sep 21, 2007 45.16 46.71 45.16 45.78 1,414,700 +0.01(+0.02%)
Sep 20, 2007 45.88 46.54 45.50 45.77 2,586,700 -2.17(-4.53%)
Sep 19, 2007 48.15 48.50 47.34 47.94 1,137,400 +0.28(+0.59%)
Sep 18, 2007 45.97 47.93 45.85 47.66 1,054,000 +1.98(+4.33%)
Sep 17, 2007 45.55 46.13 45.45 45.68 665,700 -0.12(-0.26%)
Sep 14, 2007 45.38 45.96 45.13 45.80 918,100 +0.20(+0.44%)
Sep 13, 2007 45.51 45.70 45.12 45.60 829,700 +0.31(+0.68%)
Sep 12, 2007 44.75 45.40 44.56 45.29 1,529,900 +0.40(+0.89%)
Sep 11, 2007 44.57 45.61 44.54 44.89 972,300 +0.68(+1.54%)
Sep 10, 2007 44.58 44.69 43.80 44.21 994,900 +0.10(+0.23%)
Sep 07, 2007 44.36 44.69 43.68 44.11 644,900 -0.48(-1.08%)
Sep 06, 2007 44.56 44.99 44.11 44.59 629,200 +0.08(+0.18%)
Sep 05, 2007 44.54 45.32 43.87 44.51 1,171,800 -0.18(-0.40%)
Sep 04, 2007 44.45 44.83 44.28 44.69 1,376,600 +0.31(+0.70%)
Aug 31, 2007 44.39 44.65 44.23 44.38 1,723,100 +0.10(+0.23%)
Aug 30, 2007 43.88 44.55 43.88 44.28 1,143,700 -0.12(-0.27%)
Aug 29, 2007 44.15 44.40 43.91 44.40 1,397,100 +0.54(+1.23%)
Aug 28, 2007 44.20 44.65 43.59 43.86 1,460,500 -0.39(-0.88%)
Aug 27, 2007 44.69 44.82 43.90 44.25 1,318,758 -0.23(-0.52%)
Aug 24, 2007 43.55 45.02 42.74 44.48 13,952,500 +0.67(+1.53%)
Aug 23, 2007 44.82 44.98 43.42 43.81 800,300 -0.96(-2.14%)
Aug 22, 2007 44.60 45.00 44.25 44.77 985,700 +0.48(+1.08%)
Aug 21, 2007 44.00 44.53 43.35 44.29 997,900 +0.35(+0.80%)
Aug 20, 2007 43.12 44.76 42.95 43.94 1,226,300 +0.77(+1.78%)
Aug 17, 2007 41.94 43.32 41.56 43.17 1,603,300 +2.17(+5.29%)
Aug 16, 2007 40.75 41.58 39.60 41.00 1,851,800 -0.55(-1.32%)
Aug 15, 2007 42.01 42.46 41.30 41.55 940,300 -0.70(-1.66%)
Aug 14, 2007 42.41 43.94 41.48 42.25 1,413,800 +0.09(+0.21%)
Aug 13, 2007 44.80 45.00 40.53 42.16 1,547,700 -2.62(-5.85%)
Aug 10, 2007 46.44 47.29 42.61 44.78 2,447,800 -2.29(-4.87%)
Aug 09, 2007 44.00 47.50 43.65 47.07 2,955,908 +2.66(+5.99%)
Aug 08, 2007 44.73 48.35 44.06 44.41 3,411,800 +0.11(+0.25%)
Aug 07, 2007 40.87 45.60 40.87 44.30 2,682,900 +2.95(+7.13%)
Aug 06, 2007 39.75 41.39 39.10 41.35 1,250,900 +1.80(+4.55%)
Aug 03, 2007 40.00 40.27 38.43 39.55 1,485,400 +1.12(+2.91%)
Aug 02, 2007 37.56 38.61 37.31 38.43 784,873 +0.98(+2.62%)
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.