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 (%)
Jun 30, 2017 26.34 26.36 26.14 26.16 1,373,195 +0.04(+0.15%)
Jun 29, 2017 26.55 26.78 25.85 26.12 2,469,602 -0.15(-0.57%)
Jun 28, 2017 26.02 26.43 26.00 26.27 1,831,922 +0.50(+1.94%)
Jun 27, 2017 25.39 25.81 25.31 25.77 1,931,020 +0.46(+1.82%)
Jun 26, 2017 25.03 25.36 24.96 25.31 1,352,491 +0.32(+1.28%)
Jun 23, 2017 25.22 25.25 24.92 24.99 3,561,584 -0.04(-0.16%)
Jun 22, 2017 24.93 25.17 24.83 25.03 1,375,042 +0.04(+0.16%)
Jun 21, 2017 25.36 25.36 24.81 24.99 1,477,160 -0.36(-1.42%)
Jun 20, 2017 26.01 26.04 25.34 25.35 2,015,957 -0.88(-3.35%)
Jun 19, 2017 26.21 26.30 26.05 26.23 1,363,544 +0.18(+0.69%)
Jun 16, 2017 25.83 26.05 25.68 26.05 2,163,050 +0.27(+1.05%)
Jun 15, 2017 25.52 25.96 25.43 25.78 1,243,609 -0.01(-0.04%)
Jun 14, 2017 25.72 25.87 25.38 25.79 1,935,077 -0.09(-0.35%)
Jun 13, 2017 25.50 25.95 25.50 25.88 1,377,569 +0.47(+1.85%)
Jun 12, 2017 25.29 25.68 25.12 25.41 1,868,794 +0.13(+0.51%)
Jun 09, 2017 25.08 25.32 24.77 25.28 2,500,129 +0.13(+0.52%)
Jun 08, 2017 25.26 24.54 25.15 1,569,719 +0.62(+2.53%)
Jun 07, 2017 24.41 24.63 24.34 24.53 1,156,227 +0.12(+0.49%)
Jun 06, 2017 24.28 24.50 24.20 24.41 755,555 -0.03(-0.12%)
Jun 05, 2017 24.45 24.71 24.41 24.44 942,884 -0.05(-0.20%)
Jun 02, 2017 24.75 24.84 24.46 24.49 1,657,105 -0.45(-1.80%)
Jun 01, 2017 24.50 24.96 24.24 24.94 1,502,066 +0.55(+2.26%)
May 31, 2017 24.41 24.49 23.80 24.39 2,938,601 -0.01(-0.04%)
May 30, 2017 24.49 24.54 24.23 24.40 1,405,664 -0.22(-0.89%)
May 26, 2017 24.66 24.75 24.55 24.62 674,142 -0.08(-0.32%)
May 25, 2017 24.84 24.97 24.65 24.70 986,071 -0.09(-0.36%)
May 24, 2017 24.87 24.91 24.74 24.79 1,385,457 +0.00(+0.00%)
May 23, 2017 24.73 24.85 24.49 24.79 825,042 +0.10(+0.41%)
May 22, 2017 24.78 24.80 24.45 24.69 1,199,865 +0.05(+0.20%)
May 19, 2017 24.67 24.83 24.57 24.64 1,451,795 +0.02(+0.08%)
May 18, 2017 24.41 24.77 24.34 24.62 1,832,006 +0.18(+0.74%)
May 17, 2017 25.36 24.98 24.34 24.44 2,137,285 -0.92(-3.63%)
May 16, 2017 25.37 25.43 25.20 25.36 1,239,520 -0.01(-0.04%)
May 15, 2017 25.27 25.48 25.26 25.37 1,354,726 +0.07(+0.28%)
May 12, 2017 25.31 25.39 25.06 25.30 1,690,918 -0.10(-0.39%)
May 11, 2017 25.50 25.50 25.07 25.40 1,496,048 -0.23(-0.90%)
May 10, 2017 25.23 25.63 25.15 25.63 1,683,359 +0.33(+1.30%)
May 09, 2017 26.06 26.07 25.28 25.30 1,775,577 -0.80(-3.07%)
May 08, 2017 25.79 26.11 25.65 26.10 1,551,167 +0.34(+1.32%)
May 05, 2017 25.48 25.78 25.39 25.76 1,228,200 +0.42(+1.66%)
May 04, 2017 25.88 25.94 25.23 25.34 1,753,210 -0.37(-1.44%)
May 03, 2017 25.56 25.83 25.50 25.71 1,617,087 +0.02(+0.08%)
May 02, 2017 25.86 25.89 25.55 25.69 1,301,387 -0.14(-0.54%)
May 01, 2017 25.47 25.91 25.45 25.83 1,427,953 +0.44(+1.73%)
Apr 28, 2017 26.07 26.26 25.37 25.39 1,895,718 -0.75(-2.87%)
Apr 27, 2017 26.22 26.28 25.87 26.14 1,267,636 -0.01(-0.04%)
Apr 26, 2017 26.13 26.34 26.02 26.15 1,302,141 -0.02(-0.08%)
Apr 25, 2017 26.13 26.39 26.04 26.17 1,319,936 +0.21(+0.81%)
Apr 24, 2017 26.01 26.30 25.86 25.96 1,369,050 +0.45(+1.76%)
Apr 21, 2017 25.78 25.84 25.43 25.51 1,071,904 -0.29(-1.12%)
Apr 20, 2017 25.60 25.85 25.49 25.80 1,058,859 +0.35(+1.38%)
Apr 19, 2017 25.43 25.61 25.31 25.45 1,574,189 +0.24(+0.95%)
Apr 18, 2017 25.48 25.58 25.11 25.21 3,093,338 -0.43(-1.68%)
Apr 17, 2017 25.55 25.64 25.42 25.64 1,934,134 +0.12(+0.47%)
Apr 13, 2017 25.82 26.06 25.51 25.52 1,137,387 -0.41(-1.58%)
Apr 12, 2017 26.15 26.16 25.80 25.93 1,206,605 -0.25(-0.95%)
Apr 11, 2017 26.06 26.18 25.89 26.18 1,429,851 -0.06(-0.23%)
Apr 10, 2017 26.29 26.45 26.03 26.24 1,006,869 -0.05(-0.19%)
Apr 07, 2017 26.19 26.44 26.10 26.29 920,590 -0.07(-0.27%)
Apr 06, 2017 26.03 26.43 25.88 26.36 1,570,865 +0.30(+1.15%)
Apr 05, 2017 26.28 26.55 26.04 26.06 1,990,779 +0.03(+0.12%)
Apr 04, 2017 25.89 26.07 25.88 26.03 1,237,406 +0.03(+0.12%)
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.