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 (%)
Mar 31, 2015 22.24 22.54 22.20 22.29 1,809,556 -0.05(-0.22%)
Mar 30, 2015 22.31 22.48 22.16 22.34 2,276,507 +0.17(+0.77%)
Mar 27, 2015 22.20 22.30 22.08 22.17 1,630,095 -0.08(-0.36%)
Mar 26, 2015 22.60 22.70 22.24 22.25 1,486,180 -0.43(-1.90%)
Mar 25, 2015 23.06 23.13 22.68 22.68 1,282,441 -0.37(-1.61%)
Mar 24, 2015 23.24 23.34 23.02 23.05 959,853 -0.20(-0.86%)
Mar 23, 2015 23.03 23.44 23.02 23.25 1,333,094 +0.20(+0.87%)
Mar 20, 2015 23.10 23.24 22.95 23.05 2,542,364 -0.02(-0.09%)
Mar 19, 2015 23.31 23.34 22.98 23.07 1,727,008 -0.31(-1.33%)
Mar 18, 2015 23.07 23.47 23.00 23.38 1,641,140 +0.24(+1.04%)
Mar 17, 2015 23.60 23.63 22.81 23.14 2,375,178 -0.64(-2.69%)
Mar 16, 2015 23.68 23.78 23.46 23.78 1,304,862 +0.19(+0.81%)
Mar 13, 2015 23.53 23.61 23.29 23.59 1,633,627 -0.02(-0.08%)
Mar 12, 2015 23.30 23.73 23.30 23.61 1,512,669 +0.35(+1.50%)
Mar 11, 2015 23.06 23.31 22.97 23.26 915,967 +0.22(+0.95%)
Mar 10, 2015 23.15 23.31 22.96 23.04 1,188,548 -0.36(-1.54%)
Mar 09, 2015 23.39 23.51 23.24 23.40 1,130,783 -0.01(-0.04%)
Mar 06, 2015 23.87 24.10 23.34 23.41 1,706,342 -0.55(-2.30%)
Mar 05, 2015 23.87 24.02 23.69 23.96 723,506 +0.17(+0.71%)
Mar 04, 2015 23.84 23.99 23.47 23.79 893,406 -0.20(-0.83%)
Mar 03, 2015 23.61 24.00 23.56 23.99 1,236,701 +0.29(+1.22%)
Mar 02, 2015 23.72 23.85 23.57 23.70 1,188,493 -0.03(-0.13%)
Feb 27, 2015 23.74 23.89 23.54 23.73 1,384,671 -0.04(-0.17%)
Feb 26, 2015 24.01 24.11 23.69 23.77 935,867 -0.29(-1.21%)
Feb 25, 2015 24.17 24.20 23.90 24.06 903,593 -0.11(-0.46%)
Feb 24, 2015 23.93 24.36 23.93 24.17 1,105,699 +0.26(+1.09%)
Feb 23, 2015 24.20 24.20 23.78 23.91 928,269 -0.20(-0.83%)
Feb 20, 2015 23.94 24.11 23.61 24.11 716,254 +0.16(+0.67%)
Feb 19, 2015 23.80 24.80 23.64 23.95 1,319,187 +0.11(+0.46%)
Feb 18, 2015 23.59 23.86 23.56 23.84 1,084,615 +0.12(+0.51%)
Feb 17, 2015 23.50 23.80 23.37 23.72 1,240,911 +0.22(+0.94%)
Feb 13, 2015 23.51 23.50 23.50 23.50 1,387,400 -0.01(-0.04%)
Feb 12, 2015 23.38 23.61 23.32 23.51 1,843,684 +0.21(+0.90%)
Feb 11, 2015 23.38 23.45 23.10 23.30 1,287,569 -0.11(-0.47%)
Feb 10, 2015 23.71 23.79 23.32 23.41 1,424,248 -0.16(-0.68%)
Feb 09, 2015 23.27 23.62 23.21 23.57 1,137,085 +0.18(+0.77%)
Feb 06, 2015 23.54 23.74 23.30 23.39 1,219,048 -0.02(-0.09%)
Feb 05, 2015 23.31 23.56 23.30 23.41 1,180,185 +0.14(+0.60%)
Feb 04, 2015 23.11 23.45 23.10 23.27 1,346,901 -0.03(-0.13%)
Feb 03, 2015 22.92 23.31 22.92 23.30 1,302,274 +0.50(+2.19%)
Feb 02, 2015 22.66 22.84 22.40 22.80 1,381,400 +0.13(+0.57%)
Jan 30, 2015 22.61 23.02 22.52 22.67 1,396,572 -0.21(-0.92%)
Jan 29, 2015 22.71 22.92 22.45 22.88 1,176,849 +0.13(+0.57%)
Jan 28, 2015 23.75 23.75 22.75 22.75 1,432,536 -0.90(-3.81%)
Jan 27, 2015 23.24 23.84 23.20 23.65 1,873,708 +0.13(+0.55%)
Jan 26, 2015 23.04 23.53 22.97 23.52 1,077,523 +0.48(+2.08%)
Jan 23, 2015 23.08 23.28 22.80 23.04 1,375,772 -0.13(-0.56%)
Jan 22, 2015 22.53 23.18 22.43 23.17 2,597,442 +0.76(+3.39%)
Jan 21, 2015 22.01 22.48 21.92 22.41 1,470,033 +0.26(+1.17%)
Jan 20, 2015 21.53 22.23 21.42 22.15 2,147,909 +0.31(+1.42%)
Jan 16, 2015 21.56 21.85 21.50 21.84 1,272,595 +0.20(+0.92%)
Jan 15, 2015 21.97 22.10 21.51 21.64 2,555,295 -0.23(-1.05%)
Jan 14, 2015 21.75 21.89 21.38 21.87 1,937,260 -0.23(-1.04%)
Jan 13, 2015 22.30 22.59 21.92 22.10 1,843,613 -0.01(-0.05%)
Jan 12, 2015 22.44 22.48 21.94 22.11 1,545,895 -0.38(-1.69%)
Jan 09, 2015 22.81 22.88 22.37 22.49 1,759,140 -0.31(-1.36%)
Jan 08, 2015 22.14 22.82 22.06 22.80 1,857,145 +0.89(+4.06%)
Jan 07, 2015 21.87 22.00 21.80 21.91 2,189,077 +0.25(+1.15%)
Jan 06, 2015 21.96 21.97 21.28 21.66 2,343,447 -0.23(-1.05%)
Jan 05, 2015 22.51 22.51 21.83 21.89 1,788,998 -0.74(-3.27%)
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.