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 (%)
Apr 30, 2015 23.81 24.03 23.62 23.77 1,732,533 -0.03(-0.13%)
Apr 29, 2015 23.52 23.86 23.52 23.80 1,057,012 +0.20(+0.85%)
Apr 28, 2015 23.22 23.62 23.09 23.60 1,017,223 +0.34(+1.46%)
Apr 27, 2015 23.08 23.43 23.08 23.26 1,246,961 +0.21(+0.91%)
Apr 24, 2015 22.75 23.09 22.70 23.05 891,820 +0.28(+1.23%)
Apr 23, 2015 22.75 22.94 22.71 22.77 1,323,317 +0.06(+0.26%)
Apr 22, 2015 22.80 22.91 22.60 22.71 1,498,493 -0.06(-0.26%)
Apr 21, 2015 22.90 22.96 22.75 22.77 1,057,483 -0.11(-0.48%)
Apr 20, 2015 22.81 23.00 22.81 22.88 1,004,578 +0.17(+0.75%)
Apr 17, 2015 22.73 22.75 22.33 22.71 1,350,283 -0.18(-0.79%)
Apr 16, 2015 23.08 23.08 22.78 22.89 1,153,257 -0.19(-0.82%)
Apr 15, 2015 23.06 23.24 23.03 23.08 1,015,222 +0.06(+0.26%)
Apr 14, 2015 23.09 23.13 22.87 23.02 541,262 -0.07(-0.30%)
Apr 13, 2015 23.04 23.24 23.00 23.09 741,587 +0.02(+0.09%)
Apr 10, 2015 23.02 23.18 22.97 23.07 692,551 +0.07(+0.30%)
Apr 09, 2015 22.89 23.03 22.69 23.00 941,064 +0.11(+0.48%)
Apr 08, 2015 22.84 23.01 22.74 22.89 772,745 +0.04(+0.18%)
Apr 07, 2015 22.90 23.07 22.79 22.85 907,111 -0.07(-0.31%)
Apr 06, 2015 22.30 22.96 22.29 22.92 969,583 +0.44(+1.96%)
Apr 02, 2015 22.30 22.48 22.48 22.48 1,092,100 +0.18(+0.81%)
Apr 01, 2015 22.27 22.44 22.22 22.30 1,251,304 +0.01(+0.04%)
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%)
Jan 02, 2015 22.54 22.69 22.34 22.63 1,298,448 +0.21(+0.94%)
Dec 31, 2014 22.76 22.42 22.42 22.42 1,352,800 -0.23(-1.02%)
Dec 30, 2014 22.62 22.73 22.55 22.65 1,146,953 -0.01(-0.04%)
Dec 29, 2014 22.39 22.82 22.33 22.66 1,187,573 +0.25(+1.12%)
Dec 26, 2014 22.52 22.68 22.40 22.41 1,191,778 -0.03(-0.13%)
Dec 24, 2014 22.68 22.44 22.44 22.44 624,700 -0.27(-1.19%)
Dec 23, 2014 22.72 23.00 22.68 22.71 1,271,721 +0.05(+0.22%)
Dec 22, 2014 22.70 22.76 22.34 22.66 2,507,014 -0.06(-0.26%)
Dec 19, 2014 21.97 22.73 21.97 22.72 4,380,802 +0.61(+2.76%)
Dec 18, 2014 21.98 22.24 21.93 22.11 2,760,903 +0.46(+2.12%)
Dec 17, 2014 21.08 21.71 21.06 21.65 3,124,858 +0.61(+2.90%)
Dec 16, 2014 21.30 21.56 20.96 21.04 4,586,933 -0.53(-2.46%)
Dec 15, 2014 21.84 21.92 21.50 21.57 4,028,390 -0.23(-1.06%)
Dec 12, 2014 22.59 22.62 21.79 21.80 7,957,000 -0.95(-4.18%)
Dec 11, 2014 22.73 22.88 22.56 22.75 2,610,541 +0.12(+0.53%)
Dec 10, 2014 23.04 23.04 22.54 22.63 3,122,957 -0.44(-1.91%)
Dec 09, 2014 22.77 23.09 22.62 23.07 1,701,332 +0.05(+0.22%)
Dec 08, 2014 23.05 23.16 22.85 23.02 1,441,477 -0.05(-0.22%)
Dec 05, 2014 23.13 23.27 22.97 23.07 2,634,458 -0.02(-0.09%)
Dec 04, 2014 23.08 23.14 22.97 23.09 1,921,213 +0.02(+0.09%)
Dec 03, 2014 22.58 23.14 22.50 23.07 3,010,347 +0.46(+2.03%)
Dec 02, 2014 22.60 22.75 22.46 22.61 2,253,512 +0.01(+0.04%)
Dec 01, 2014 23.00 23.16 22.43 22.60 3,407,347 -0.53(-2.29%)
Nov 28, 2014 23.77 23.77 22.96 23.13 1,540,662 -0.60(-2.53%)
Nov 26, 2014 23.80 23.73 23.73 23.73 1,768,300 -0.04(-0.17%)
Nov 25, 2014 24.01 24.02 23.68 23.77 3,542,509 -0.25(-1.04%)
Nov 24, 2014 24.22 24.34 24.00 24.02 2,314,140 -0.15(-0.62%)
Nov 21, 2014 24.42 24.57 24.12 24.17 2,689,959 +0.01(+0.04%)
Nov 20, 2014 24.20 24.26 24.06 24.16 1,511,420 -0.08(-0.33%)
Nov 19, 2014 24.54 24.55 24.21 24.24 1,301,170 -0.29(-1.18%)
Nov 18, 2014 24.20 24.61 24.17 24.53 760,044 +0.39(+1.62%)
Nov 17, 2014 24.35 24.36 24.02 24.14 1,378,018 -0.27(-1.11%)
Nov 14, 2014 24.38 24.50 24.26 24.41 982,645 +0.05(+0.21%)
Nov 13, 2014 24.49 24.72 24.25 24.36 2,052,857 -0.09(-0.37%)
Nov 12, 2014 24.24 24.48 24.21 24.45 763,405 +0.08(+0.33%)
Nov 11, 2014 24.16 24.43 24.11 24.37 1,534,294 +0.17(+0.70%)
Nov 10, 2014 24.25 24.61 24.11 24.20 1,835,589 +0.40(+1.68%)
Nov 07, 2014 23.90 24.07 23.76 23.80 1,167,087 -0.06(-0.25%)
Nov 06, 2014 23.65 23.96 23.65 23.86 897,955 -0.06(-0.25%)
Nov 05, 2014 23.78 23.94 23.65 23.92 763,857 +0.27(+1.14%)
Nov 04, 2014 23.58 23.73 23.37 23.65 1,211,526 +0.00(+0.00%)
Nov 03, 2014 23.75 23.93 23.61 23.65 1,196,047 -0.13(-0.55%)
Oct 31, 2014 23.58 23.78 23.39 23.78 1,527,144 +0.59(+2.54%)
Oct 30, 2014 23.06 23.24 22.98 23.19 992,468 +0.00(+0.00%)
Oct 29, 2014 23.59 23.66 22.99 23.19 1,641,827 -0.34(-1.44%)
Oct 28, 2014 22.97 23.54 22.80 23.53 1,198,816 +0.60(+2.62%)
Oct 27, 2014 23.00 23.11 22.70 22.93 763,653 -0.18(-0.78%)
Oct 24, 2014 23.05 23.17 22.88 23.11 1,266,319 +0.09(+0.39%)
Oct 23, 2014 22.68 23.20 22.63 23.02 1,613,268 +0.52(+2.31%)
Oct 22, 2014 22.68 22.84 22.45 22.50 1,857,494 -0.17(-0.75%)
Oct 21, 2014 22.49 22.99 22.43 22.67 2,205,887 +0.31(+1.39%)
Oct 20, 2014 22.28 22.29 22.08 22.36 2,370,117 +0.03(+0.13%)
Oct 17, 2014 22.21 22.59 22.11 22.33 2,581,818 +0.45(+2.06%)
Oct 16, 2014 21.54 22.25 21.45 21.88 2,237,412 +0.04(+0.18%)
Oct 15, 2014 21.50 21.91 21.13 21.84 3,518,860 +0.16(+0.74%)
Oct 14, 2014 21.54 22.02 21.52 21.68 2,480,667 +0.25(+1.17%)
Oct 13, 2014 21.96 22.17 21.41 21.43 2,521,628 -0.49(-2.24%)
Oct 10, 2014 22.35 22.43 21.91 21.92 3,719,747 -0.47(-2.10%)
Oct 09, 2014 23.05 23.08 22.21 22.39 3,438,741 -0.66(-2.86%)
Oct 08, 2014 22.67 23.06 22.44 23.05 3,096,474 +0.41(+1.81%)
Oct 07, 2014 23.37 23.38 22.57 22.64 4,107,430 -0.90(-3.82%)
Oct 06, 2014 23.96 24.13 23.38 23.54 1,718,155 -0.29(-1.22%)
Oct 03, 2014 23.65 24.04 23.65 23.83 2,663,810 +0.23(+0.97%)
Oct 02, 2014 23.41 23.63 23.12 23.60 2,129,221 +0.16(+0.68%)
Oct 01, 2014 23.83 23.84 23.37 23.44 2,407,476 -0.40(-1.68%)
Sep 30, 2014 24.04 24.21 23.74 23.84 1,712,939 -0.28(-1.16%)
Sep 29, 2014 24.26 24.27 24.07 24.12 1,415,442 -0.33(-1.35%)
Sep 26, 2014 24.26 24.52 24.17 24.45 993,026 +0.22(+0.91%)
Sep 25, 2014 24.62 24.70 24.18 24.23 1,626,567 -0.47(-1.90%)
Sep 24, 2014 24.67 24.78 24.52 24.70 1,199,105 +0.02(+0.08%)
Sep 23, 2014 25.00 25.07 24.66 24.68 1,064,517 -0.35(-1.40%)
Sep 22, 2014 25.40 25.42 24.96 25.03 1,328,771 -0.39(-1.53%)
Sep 19, 2014 25.89 25.92 25.25 25.42 1,955,722 -0.32(-1.24%)
Sep 18, 2014 25.70 25.79 25.51 25.74 1,067,149 +0.15(+0.59%)
Sep 17, 2014 25.60 25.74 25.41 25.59 1,157,329 +0.01(+0.04%)
Sep 16, 2014 25.78 25.86 25.55 25.58 847,957 -0.18(-0.70%)
Sep 15, 2014 25.98 26.04 25.54 25.76 1,190,911 -0.33(-1.26%)
Sep 12, 2014 25.77 26.15 25.71 26.09 1,565,432 +0.31(+1.20%)
Sep 11, 2014 25.66 25.78 25.51 25.78 1,222,868 +0.00(+0.00%)
Sep 10, 2014 25.77 25.97 25.65 25.78 1,372,990 +0.02(+0.08%)
Sep 09, 2014 26.19 26.21 25.71 25.76 1,592,714 -0.44(-1.68%)
Sep 08, 2014 26.32 26.49 26.10 26.20 1,480,396 -0.16(-0.61%)
Sep 05, 2014 26.26 26.38 26.05 26.36 1,729,006 +0.17(+0.65%)
Sep 04, 2014 25.52 26.20 25.50 26.19 2,357,239 +0.69(+2.71%)
Sep 03, 2014 25.20 25.51 25.05 25.50 3,650,619 +0.55(+2.20%)
Sep 02, 2014 25.02 25.15 24.85 24.95 1,106,151 +0.02(+0.08%)
Aug 29, 2014 24.82 24.93 24.93 24.93 830,000 +0.18(+0.73%)
Aug 28, 2014 24.77 24.86 24.66 24.75 683,531 -0.11(-0.44%)
Aug 27, 2014 25.01 25.01 24.84 24.86 602,970 -0.14(-0.56%)
Aug 26, 2014 25.02 25.09 24.95 25.00 746,037 -0.01(-0.04%)
Aug 25, 2014 25.16 25.27 24.98 25.01 1,021,761 +0.00(+0.00%)
Aug 22, 2014 25.00 25.13 24.83 25.01 1,720,422 -0.05(-0.20%)
Aug 21, 2014 24.95 25.17 24.95 25.06 1,331,770 +0.12(+0.48%)
Aug 20, 2014 24.82 25.04 24.82 24.94 764,733 +0.04(+0.16%)
Aug 19, 2014 24.93 25.06 24.86 24.90 1,180,609 -0.02(-0.08%)
Aug 18, 2014 25.05 25.17 24.87 24.92 2,468,198 -0.06(-0.24%)
Aug 15, 2014 25.13 25.29 24.79 24.98 1,195,413 -0.09(-0.36%)
Aug 14, 2014 25.14 25.15 24.96 25.07 852,686 -0.06(-0.24%)
Aug 13, 2014 25.02 25.24 25.02 25.13 1,411,013 +0.21(+0.84%)
Aug 12, 2014 24.69 24.95 24.63 24.92 1,015,609 +0.18(+0.73%)
Aug 11, 2014 24.42 24.80 24.30 24.74 988,642 +0.45(+1.85%)
Aug 08, 2014 24.45 24.45 24.09 24.29 1,966,060 -0.05(-0.21%)
Aug 07, 2014 24.66 24.85 24.26 24.34 1,010,808 -0.26(-1.06%)
Aug 06, 2014 24.45 24.82 24.40 24.60 586,065 +0.13(+0.53%)
Aug 05, 2014 24.54 24.87 24.42 24.47 1,269,015 -0.16(-0.65%)
Aug 04, 2014 24.60 24.69 24.38 24.63 793,150 +0.08(+0.33%)
Aug 01, 2014 24.67 24.80 24.31 24.55 1,142,876 -0.16(-0.65%)
Jul 31, 2014 24.88 24.98 24.52 24.71 2,016,392 -0.32(-1.28%)
Jul 30, 2014 25.12 25.20 24.95 25.03 1,367,013 +0.01(+0.04%)
Jul 29, 2014 25.12 25.33 25.02 25.02 757,212 -0.03(-0.12%)
Jul 28, 2014 25.04 25.19 24.90 25.05 932,848 -0.03(-0.12%)
Jul 25, 2014 25.29 25.30 25.08 25.08 462,599 -0.28(-1.10%)
Jul 24, 2014 25.09 25.38 24.96 25.36 843,740 +0.34(+1.36%)
Jul 23, 2014 25.25 25.25 25.00 25.02 1,116,117 -0.12(-0.48%)
Jul 22, 2014 25.12 25.34 25.08 25.14 985,193 +0.08(+0.32%)
Jul 21, 2014 25.21 25.25 25.06 25.06 811,838 -0.25(-0.99%)
Jul 18, 2014 25.12 25.35 25.05 25.31 1,196,878 +0.26(+1.04%)
Jul 17, 2014 25.06 25.29 25.05 25.05 1,090,655 -0.24(-0.95%)
Jul 16, 2014 25.45 25.57 25.24 25.29 1,112,928 -0.07(-0.28%)
Jul 15, 2014 25.57 25.77 25.36 25.36 1,195,634 -0.25(-0.98%)
Jul 14, 2014 25.69 25.81 25.56 25.61 821,366 +0.14(+0.55%)
Jul 11, 2014 25.50 25.52 25.21 25.47 1,028,555 -0.06(-0.24%)
Jul 10, 2014 25.00 25.56 25.00 25.53 1,135,460 +0.00(+0.00%)
Jul 09, 2014 25.37 25.57 25.36 25.53 1,271,656 +0.20(+0.79%)
Jul 08, 2014 25.54 25.57 25.20 25.33 1,084,899 -0.31(-1.21%)
Jul 07, 2014 25.79 25.79 25.44 25.64 933,572 -0.25(-0.97%)
Jul 03, 2014 25.90 25.89 25.89 25.89 642,300 +0.13(+0.50%)
Jul 02, 2014 25.97 26.03 25.67 25.76 1,089,879 -0.30(-1.15%)
Jul 01, 2014 26.30 26.50 26.03 26.06 1,656,973 -0.16(-0.61%)
Jun 30, 2014 26.14 26.33 25.98 26.22 1,777,222 +0.08(+0.31%)
Jun 27, 2014 26.18 26.56 26.07 26.14 4,339,642 -0.09(-0.34%)
Jun 26, 2014 26.44 26.44 26.06 26.23 812,303 -0.19(-0.72%)
Jun 25, 2014 26.19 26.51 26.18 26.42 1,314,471 +0.09(+0.34%)
Jun 24, 2014 26.40 26.50 26.25 26.33 1,522,836 -0.17(-0.64%)
Jun 23, 2014 26.54 26.67 26.31 26.50 1,540,275 -0.06(-0.23%)
Jun 20, 2014 26.78 26.78 26.34 26.56 2,629,981 -0.12(-0.45%)
Jun 19, 2014 26.63 26.72 26.38 26.68 1,856,634 +0.05(+0.19%)
Jun 18, 2014 26.46 26.71 26.23 26.63 1,969,688 +0.10(+0.38%)
Jun 17, 2014 26.14 26.56 25.93 26.53 4,063,121 +0.37(+1.41%)
Jun 16, 2014 25.75 26.17 25.65 26.16 1,426,920 +0.39(+1.51%)
Jun 13, 2014 25.74 25.82 25.55 25.77 942,526 +0.03(+0.12%)
Jun 12, 2014 25.84 25.92 25.67 25.74 943,813 -0.14(-0.54%)
Jun 11, 2014 26.08 26.08 25.84 25.88 974,080 -0.36(-1.37%)
Jun 10, 2014 26.16 26.30 26.14 26.24 618,356 +0.09(+0.34%)
Jun 06, 2014 25.65 26.25 25.65 26.15 1,169,906 +0.51(+1.99%)
Jun 05, 2014 25.23 25.72 25.04 25.64 1,224,737 +0.46(+1.83%)
Jun 04, 2014 25.00 25.20 24.94 25.18 1,302,663 +0.18(+0.72%)
Jun 03, 2014 25.45 25.47 25.00 25.00 1,247,717 -0.50(-1.96%)
Jun 02, 2014 25.69 25.85 25.45 25.50 751,456 -0.15(-0.58%)
May 30, 2014 25.59 25.78 25.50 25.65 2,206,661 +0.02(+0.08%)
May 29, 2014 25.79 25.92 25.54 25.63 766,368 -0.13(-0.50%)
May 28, 2014 25.86 26.00 25.71 25.76 999,941 -0.09(-0.35%)
May 27, 2014 25.60 25.91 25.53 25.85 1,293,128 +0.44(+1.73%)
May 23, 2014 25.22 25.41 25.41 25.41 938,400 +0.13(+0.53%)
May 22, 2014 24.57 25.28 24.57 25.28 976,613 +0.71(+2.88%)
May 21, 2014 24.67 24.88 24.52 24.57 1,945,978 -0.06(-0.24%)
May 20, 2014 24.99 24.99 24.57 24.63 1,663,359 -0.46(-1.83%)
May 19, 2014 25.00 25.14 24.85 25.09 1,056,227 -0.01(-0.04%)
May 16, 2014 25.18 25.18 24.75 25.10 1,214,143 -0.06(-0.24%)
May 15, 2014 25.46 25.55 25.06 25.16 1,605,090 -0.32(-1.26%)
May 14, 2014 25.58 25.74 25.35 25.48 1,403,641 -0.01(-0.04%)
May 13, 2014 25.46 25.62 25.39 25.49 1,166,890 +0.00(+0.00%)
May 12, 2014 25.77 25.77 25.35 25.49 1,415,863 -0.11(-0.43%)
May 09, 2014 26.05 26.05 25.45 25.60 1,384,839 -0.15(-0.58%)
May 08, 2014 25.60 26.02 25.54 25.75 1,218,448 +0.07(+0.27%)
May 07, 2014 25.39 25.69 25.26 25.68 1,568,721 +0.35(+1.38%)
May 06, 2014 25.53 25.66 25.31 25.33 1,108,943 -0.24(-0.94%)
May 05, 2014 25.66 25.71 25.38 25.57 609,468 -0.19(-0.74%)
May 02, 2014 25.63 26.08 25.59 25.76 1,055,846 +0.13(+0.51%)
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.