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 28, 2018 24.68 24.72 23.98 23.99 2,193,031 -0.57(-2.32%)
Feb 27, 2018 25.14 25.45 24.55 24.56 1,343,940 -0.46(-1.84%)
Feb 26, 2018 25.09 25.23 24.86 25.02 1,164,997 +0.05(+0.20%)
Feb 23, 2018 24.58 25.00 24.46 24.97 1,747,600 +0.49(+2.00%)
Feb 22, 2018 25.10 25.10 24.43 24.48 1,413,948 -0.50(-2.00%)
Feb 21, 2018 25.05 25.41 24.96 24.98 1,473,234 -0.12(-0.48%)
Feb 20, 2018 24.92 25.30 24.91 25.10 1,658,521 +0.13(+0.52%)
Feb 16, 2018 24.97 24.97 24.97 0 +0.04(+0.16%)
Feb 15, 2018 25.30 25.40 24.93 24.93 1,859,642 -0.29(-1.15%)
Feb 14, 2018 24.41 25.23 24.40 25.22 1,302,370 +0.62(+2.52%)
Feb 13, 2018 24.62 24.78 24.55 24.60 1,456,499 -0.24(-0.97%)
Feb 12, 2018 24.45 25.09 24.34 24.84 2,251,771 +0.59(+2.43%)
Feb 09, 2018 24.18 24.45 23.46 24.25 2,004,383 +0.39(+1.63%)
Feb 08, 2018 25.01 25.01 23.86 23.86 2,224,886 -1.15(-4.60%)
Feb 07, 2018 24.58 25.42 24.58 25.01 2,243,384 +0.28(+1.13%)
Feb 06, 2018 24.22 25.07 23.90 24.73 4,662,408 -0.31(-1.24%)
Feb 05, 2018 26.00 26.31 24.80 25.04 1,555,686 -1.25(-4.75%)
Feb 02, 2018 26.92 27.02 26.22 26.29 1,645,311 -0.74(-2.74%)
Feb 01, 2018 27.03 27.11 26.78 27.03 1,287,125 -0.04(-0.15%)
Jan 31, 2018 27.10 27.24 26.93 27.07 1,395,550 -0.02(-0.07%)
Jan 30, 2018 27.05 27.12 26.95 27.09 1,237,742 -0.09(-0.33%)
Jan 29, 2018 27.51 27.70 27.16 27.18 986,125 -0.45(-1.63%)
Jan 26, 2018 27.55 27.65 27.36 27.63 1,026,656 +0.20(+0.73%)
Jan 25, 2018 27.63 27.66 27.34 27.43 755,085 -0.11(-0.40%)
Jan 24, 2018 27.87 27.92 27.54 27.54 1,308,301 -0.10(-0.36%)
Jan 23, 2018 27.89 27.95 27.61 27.64 1,199,640 -0.27(-0.97%)
Jan 22, 2018 27.80 28.01 27.66 27.91 1,102,039 -0.10(-0.36%)
Jan 19, 2018 27.78 28.11 27.74 28.01 1,236,748 +0.38(+1.38%)
Jan 18, 2018 27.77 27.78 27.44 27.63 958,938 -0.19(-0.68%)
Jan 17, 2018 27.70 27.89 27.42 27.82 1,143,275 +0.27(+0.98%)
Jan 16, 2018 28.08 28.17 27.45 27.55 1,322,350 -0.38(-1.36%)
Jan 12, 2018 27.93 27.93 27.93 0 -0.05(-0.18%)
Jan 11, 2018 27.87 28.22 27.87 27.98 1,348,886 +0.14(+0.50%)
Jan 10, 2018 27.54 27.91 27.42 27.84 1,488,316 +0.24(+0.87%)
Jan 09, 2018 27.38 28.14 27.38 27.60 3,808,399 +0.35(+1.28%)
Jan 08, 2018 26.86 27.95 26.75 27.25 2,537,301 +0.37(+1.38%)
Jan 05, 2018 26.90 26.92 26.65 26.88 1,012,232 +0.04(+0.15%)
Jan 04, 2018 26.76 27.06 26.64 26.84 1,505,524 +0.15(+0.56%)
Jan 03, 2018 26.74 26.89 26.65 26.69 1,369,395 -0.09(-0.34%)
Jan 02, 2018 26.55 26.81 26.42 26.78 1,840,075 +0.29(+1.09%)
Dec 29, 2017 26.49 26.49 26.49 0 -0.16(-0.60%)
Dec 28, 2017 26.47 26.68 26.36 26.65 1,398,010 +0.22(+0.83%)
Dec 27, 2017 26.55 26.55 26.29 26.43 841,778 -0.10(-0.38%)
Dec 26, 2017 26.32 26.60 26.30 26.53 1,209,111 +0.32(+1.22%)
Dec 22, 2017 26.46 26.46 26.06 26.21 1,343,247 -0.25(-0.94%)
Dec 21, 2017 26.49 26.68 26.38 26.46 2,292,856 +0.04(+0.15%)
Dec 20, 2017 26.05 26.62 25.95 26.42 3,361,034 +0.71(+2.76%)
Dec 19, 2017 26.09 26.30 25.70 25.71 1,718,967 -0.15(-0.58%)
Dec 18, 2017 25.85 26.08 25.71 25.86 1,512,146 +0.19(+0.74%)
Dec 15, 2017 25.67 25.90 25.39 25.67 2,843,744 +0.21(+0.82%)
Dec 14, 2017 25.64 25.71 25.43 25.46 2,110,526 -0.05(-0.20%)
Dec 13, 2017 26.04 26.09 25.49 25.51 3,103,954 -0.60(-2.30%)
Dec 12, 2017 26.11 26.33 26.00 26.11 2,173,212 +0.05(+0.19%)
Dec 11, 2017 26.07 26.23 25.93 26.06 1,903,548 -0.04(-0.15%)
Dec 08, 2017 26.15 26.23 25.96 26.10 1,346,335 +0.10(+0.38%)
Dec 07, 2017 26.00 26.13 25.77 26.00 1,442,109 +0.06(+0.23%)
Dec 06, 2017 25.97 26.08 25.89 25.94 2,976,903 -0.05(-0.19%)
Dec 05, 2017 26.42 26.42 25.88 25.99 2,834,026 -0.40(-1.52%)
Dec 04, 2017 26.85 27.00 26.38 26.39 3,247,799 -0.04(-0.15%)
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.