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 (%)
Feb 29, 2008 45.98 46.66 44.93 45.26 921,898 -1.40(-3.00%)
Feb 28, 2008 47.40 47.50 46.45 46.66 567,016 -0.88(-1.85%)
Feb 27, 2008 46.35 47.74 46.27 47.54 845,485 +1.03(+2.21%)
Feb 26, 2008 46.88 47.41 46.44 46.51 899,695 -0.50(-1.06%)
Feb 25, 2008 46.63 47.07 45.84 47.01 640,002 +0.49(+1.05%)
Feb 22, 2008 46.10 46.66 45.27 46.52 706,856 +0.52(+1.13%)
Feb 21, 2008 47.50 47.57 45.87 46.00 631,332 -1.33(-2.81%)
Feb 20, 2008 45.64 47.33 45.58 47.33 821,907 +1.20(+2.60%)
Feb 19, 2008 46.64 46.76 45.78 46.13 473,033 +0.11(+0.24%)
Feb 18, 2008 45.59 46.13 44.90 46.02 0 +0.00(+0.00%)
Feb 15, 2008 45.59 46.13 44.90 46.02 637,881 +0.35(+0.77%)
Feb 14, 2008 46.64 46.79 45.60 45.67 707,840 -1.05(-2.25%)
Feb 13, 2008 47.53 47.70 46.63 46.72 653,016 -0.28(-0.60%)
Feb 12, 2008 47.37 47.92 46.41 47.00 646,603 +0.00(+0.00%)
Feb 11, 2008 46.21 47.05 45.81 47.00 798,761 +0.87(+1.89%)
Feb 08, 2008 45.46 46.42 45.30 46.13 847,885 +0.41(+0.90%)
Feb 07, 2008 45.48 46.03 44.78 45.72 1,143,777 +0.14(+0.31%)
Feb 06, 2008 45.35 46.34 44.91 45.58 934,947 +0.45(+1.00%)
Feb 05, 2008 45.05 45.79 45.00 45.13 1,037,539 -0.81(-1.76%)
Feb 04, 2008 46.02 46.18 45.58 45.94 778,073 -0.07(-0.15%)
Feb 01, 2008 44.12 46.03 43.98 46.01 843,600 +1.84(+4.17%)
Jan 31, 2008 42.48 44.56 42.48 44.17 928,383 +0.48(+1.10%)
Jan 30, 2008 43.43 45.23 43.03 43.69 1,096,931 +0.16(+0.37%)
Jan 29, 2008 43.05 43.76 42.27 43.53 818,861 +0.81(+1.90%)
Jan 28, 2008 41.51 42.77 41.18 42.72 539,760 +1.26(+3.04%)
Jan 25, 2008 42.74 43.09 41.27 41.46 932,616 -0.95(-2.24%)
Jan 24, 2008 43.00 43.42 41.89 42.41 1,083,461 -0.66(-1.53%)
Jan 23, 2008 40.62 43.14 39.53 43.07 2,312,522 +1.31(+3.14%)
Jan 22, 2008 40.82 42.62 40.00 41.76 1,631,005 -0.85(-1.99%)
Jan 21, 2008 42.38 43.22 42.00 42.61 0 +0.00(+0.00%)
Jan 18, 2008 42.38 43.22 42.00 42.61 1,184,540 +0.45(+1.07%)
Jan 17, 2008 44.26 44.40 41.96 42.16 1,402,794 -2.05(-4.64%)
Jan 16, 2008 43.75 44.75 43.67 44.21 864,529 +0.04(+0.09%)
Jan 15, 2008 45.16 45.37 44.13 44.17 723,200 -1.32(-2.90%)
Jan 14, 2008 45.21 45.54 44.53 45.49 569,100 +0.47(+1.04%)
Jan 11, 2008 45.48 45.93 44.51 45.02 823,800 -0.79(-1.72%)
Jan 10, 2008 44.80 46.25 44.77 45.81 1,441,517 +0.72(+1.60%)
Jan 09, 2008 44.41 45.09 43.74 45.09 1,021,161 +0.63(+1.42%)
Jan 08, 2008 45.11 45.48 44.37 44.46 1,082,803 -0.43(-0.96%)
Jan 07, 2008 44.66 45.38 44.30 44.89 1,372,812 -0.08(-0.18%)
Jan 04, 2008 45.94 46.07 44.90 44.97 954,948 -1.48(-3.19%)
Jan 03, 2008 45.83 46.53 45.26 46.45 849,200 +0.85(+1.86%)
Jan 02, 2008 46.76 47.02 45.49 45.60 697,691 -1.50(-3.18%)
Jan 01, 2008 48.22 48.22 46.99 47.10 0 +0.00(+0.00%)
Dec 31, 2007 48.22 48.22 46.99 47.10 600,954 -1.24(-2.57%)
Dec 28, 2007 48.40 48.49 47.64 48.34 466,163 +0.52(+1.09%)
Dec 27, 2007 48.49 48.50 47.45 47.82 569,198 -0.80(-1.65%)
Dec 26, 2007 48.41 48.64 48.07 48.62 357,600 -0.01(-0.02%)
Dec 24, 2007 48.56 48.75 48.30 48.63 266,900 +0.28(+0.58%)
Dec 21, 2007 48.05 48.68 48.00 48.35 1,526,256 +0.77(+1.62%)
Dec 20, 2007 47.66 47.70 46.87 47.58 553,800 +0.17(+0.36%)
Dec 19, 2007 47.73 47.73 46.90 47.41 705,024 +0.08(+0.17%)
Dec 18, 2007 47.51 47.91 46.87 47.33 812,200 +0.07(+0.15%)
Dec 17, 2007 47.84 48.42 47.22 47.26 616,971 -0.88(-1.83%)
Dec 14, 2007 48.54 49.33 47.94 48.14 579,788 -0.83(-1.69%)
Dec 13, 2007 48.97 49.08 48.00 48.97 691,796 -0.15(-0.31%)
Dec 12, 2007 49.03 50.04 48.30 49.12 955,416 +1.26(+2.63%)
Dec 11, 2007 50.50 50.72 47.84 47.86 839,957 -2.46(-4.89%)
Dec 10, 2007 49.44 50.69 49.15 50.32 582,100 +1.35(+2.76%)
Dec 07, 2007 49.50 49.81 48.76 48.97 607,678 -0.54(-1.09%)
Dec 06, 2007 48.08 49.53 48.00 49.51 580,779 +1.41(+2.93%)
Dec 05, 2007 47.11 48.32 46.99 48.10 715,486 +1.52(+3.26%)
Dec 04, 2007 46.10 46.83 45.80 46.58 682,900 +0.25(+0.54%)
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.