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 (%)
Nov 30, 2006 27.09 27.70 27.03 27.59 1,083,500 +0.45(+1.66%)
Nov 29, 2006 26.90 27.16 26.84 27.14 542,100 +0.26(+0.97%)
Nov 28, 2006 26.75 26.94 26.57 26.88 767,100 +0.09(+0.34%)
Nov 27, 2006 27.05 27.12 26.75 26.79 731,000 -0.25(-0.92%)
Nov 24, 2006 26.90 27.17 26.80 27.04 156,200 -0.01(-0.04%)
Nov 22, 2006 26.84 27.08 26.56 27.05 597,700 +0.14(+0.52%)
Nov 21, 2006 26.48 26.99 26.40 26.91 593,000 +0.38(+1.43%)
Nov 20, 2006 26.64 26.99 26.51 26.53 586,700 -0.16(-0.60%)
Nov 17, 2006 26.51 26.70 26.20 26.69 594,800 +0.16(+0.60%)
Nov 16, 2006 26.35 26.67 25.89 26.53 676,000 +0.31(+1.18%)
Nov 15, 2006 26.08 26.45 26.03 26.22 632,700 +0.11(+0.42%)
Nov 14, 2006 25.78 26.14 25.57 26.11 592,100 +0.28(+1.08%)
Nov 13, 2006 26.02 26.20 25.77 25.83 1,513,300 -0.32(-1.22%)
Nov 10, 2006 26.17 26.36 25.90 26.15 481,900 -0.03(-0.11%)
Nov 09, 2006 26.78 26.90 26.14 26.18 590,000 -0.30(-1.13%)
Nov 08, 2006 26.32 26.60 26.26 26.48 246,300 +0.03(+0.11%)
Nov 07, 2006 25.89 26.83 25.89 26.45 538,000 +0.57(+2.20%)
Nov 06, 2006 26.00 26.32 25.88 25.88 495,500 -0.06(-0.23%)
Nov 03, 2006 25.93 26.11 25.81 25.94 316,300 +0.14(+0.54%)
Nov 02, 2006 25.68 26.03 25.52 25.80 497,400 +0.04(+0.16%)
Nov 01, 2006 26.06 26.29 25.74 25.76 585,300 -0.61(-2.31%)
Oct 31, 2006 26.72 26.78 26.35 26.37 426,900 -0.33(-1.24%)
Oct 30, 2006 26.71 26.90 26.51 26.70 389,900 -0.16(-0.60%)
Oct 27, 2006 26.89 26.99 26.56 26.86 513,900 -0.02(-0.07%)
Oct 26, 2006 26.56 26.92 26.47 26.88 460,800 +0.46(+1.74%)
Oct 25, 2006 26.12 26.46 26.05 26.42 253,200 +0.27(+1.03%)
Oct 24, 2006 26.26 26.32 26.00 26.15 329,200 -0.11(-0.42%)
Oct 23, 2006 26.11 26.35 26.05 26.26 240,000 +0.16(+0.61%)
Oct 20, 2006 26.38 26.42 25.95 26.10 423,100 -0.32(-1.21%)
Oct 19, 2006 26.57 26.57 26.32 26.42 633,300 -0.15(-0.56%)
Oct 18, 2006 26.98 26.98 26.53 26.57 314,400 -0.10(-0.37%)
Oct 17, 2006 26.91 26.99 26.44 26.67 227,500 -0.23(-0.86%)
Oct 16, 2006 26.85 26.95 26.65 26.90 381,900 +0.10(+0.37%)
Oct 13, 2006 26.33 26.84 26.30 26.80 340,800 +0.43(+1.63%)
Oct 12, 2006 26.48 26.60 26.27 26.37 479,900 +0.02(+0.08%)
Oct 11, 2006 26.58 26.59 26.30 26.35 409,100 -0.31(-1.16%)
Oct 10, 2006 26.60 26.79 26.44 26.66 331,200 +0.13(+0.49%)
Oct 09, 2006 26.54 26.70 26.25 26.53 252,100 -0.11(-0.41%)
Oct 06, 2006 26.68 26.83 26.54 26.64 508,100 -0.17(-0.63%)
Oct 05, 2006 26.15 26.82 26.15 26.81 774,900 +0.65(+2.48%)
Oct 04, 2006 25.79 26.39 25.62 26.16 817,300 +0.26(+1.00%)
Oct 03, 2006 26.09 26.20 25.68 25.90 606,000 -0.25(-0.96%)
Oct 02, 2006 26.18 26.36 26.02 26.15 600,000 -0.02(-0.08%)
Sep 29, 2006 26.15 26.27 25.89 26.17 1,419,900 -0.02(-0.08%)
Sep 28, 2006 26.65 26.70 26.16 26.19 1,228,000 -0.47(-1.76%)
Sep 27, 2006 26.61 26.74 26.47 26.66 430,400 -0.03(-0.11%)
Sep 26, 2006 26.71 26.91 26.28 26.69 625,500 -0.01(-0.04%)
Sep 25, 2006 26.88 26.88 26.36 26.70 641,700 -0.13(-0.48%)
Sep 22, 2006 26.88 26.97 26.47 26.83 430,500 -0.05(-0.19%)
Sep 21, 2006 27.39 27.40 26.84 26.88 755,500 -0.52(-1.90%)
Sep 20, 2006 27.75 27.95 27.24 27.40 651,400 -0.34(-1.23%)
Sep 19, 2006 27.91 27.92 27.57 27.74 603,600 -0.11(-0.39%)
Sep 18, 2006 27.77 28.00 27.50 27.85 539,100 +0.28(+1.02%)
Sep 15, 2006 27.51 27.99 27.51 27.57 898,200 +0.14(+0.51%)
Sep 14, 2006 27.46 27.70 27.29 27.43 549,300 -0.15(-0.54%)
Sep 13, 2006 26.96 27.63 26.95 27.58 546,500 +0.79(+2.95%)
Sep 12, 2006 26.45 27.00 26.45 26.79 592,400 +0.44(+1.67%)
Sep 11, 2006 26.18 26.58 26.06 26.35 428,400 +0.18(+0.69%)
Sep 08, 2006 26.10 26.46 26.03 26.17 549,800 +0.14(+0.54%)
Sep 07, 2006 26.14 26.24 26.00 26.03 834,000 +0.00(+0.00%)
Sep 06, 2006 26.11 26.26 25.88 26.03 662,300 -0.25(-0.95%)
Sep 05, 2006 26.00 26.39 26.00 26.28 626,900 +0.28(+1.08%)
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.