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 (%)
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%)
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.