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, 2016 16.72 17.33 16.55 17.33 2,965,078 +0.64(+3.83%)
Jun 29, 2016 16.44 16.77 16.22 16.69 2,230,727 +0.49(+3.02%)
Jun 28, 2016 15.96 16.23 15.80 16.20 2,941,130 +0.55(+3.51%)
Jun 27, 2016 15.93 15.97 15.48 15.65 3,360,786 -0.63(-3.87%)
Jun 24, 2016 16.91 17.20 16.26 16.28 4,070,352 -1.70(-9.45%)
Jun 23, 2016 17.43 17.98 17.43 17.98 2,703,316 +0.83(+4.84%)
Jun 22, 2016 17.07 17.28 17.01 17.15 1,183,364 +0.12(+0.70%)
Jun 21, 2016 17.13 17.17 16.97 17.03 1,525,047 -0.06(-0.35%)
Jun 20, 2016 17.28 17.37 17.08 17.09 1,427,362 +0.06(+0.35%)
Jun 17, 2016 16.94 17.25 16.89 17.03 2,004,410 +0.14(+0.83%)
Jun 16, 2016 16.82 16.91 16.61 16.89 1,657,740 -0.07(-0.41%)
Jun 15, 2016 16.80 17.26 16.70 16.96 1,645,449 +0.14(+0.83%)
Jun 14, 2016 17.20 17.35 16.82 16.82 2,082,965 -0.42(-2.44%)
Jun 13, 2016 17.24 17.45 17.14 17.24 1,781,825 -0.08(-0.46%)
Jun 10, 2016 17.46 17.48 17.27 17.32 1,689,810 -0.37(-2.09%)
Jun 09, 2016 17.79 17.80 17.52 17.69 1,686,397 -0.31(-1.72%)
Jun 08, 2016 17.95 18.15 17.82 18.00 1,985,581 +0.06(+0.33%)
Jun 07, 2016 17.77 17.98 17.68 17.94 1,747,508 +0.15(+0.84%)
Jun 06, 2016 17.56 17.84 17.46 17.79 1,538,556 +0.23(+1.31%)
Jun 03, 2016 17.94 17.94 17.39 17.56 2,136,168 -0.47(-2.61%)
Jun 02, 2016 17.99 18.21 17.94 18.03 1,869,864 -0.06(-0.33%)
Jun 01, 2016 17.95 18.10 17.89 18.09 2,582,331 -0.01(-0.06%)
May 31, 2016 17.99 18.16 17.84 18.10 3,506,885 +0.13(+0.72%)
May 27, 2016 17.90 17.97 17.97 17.97 1,295,100 +0.08(+0.45%)
May 26, 2016 17.90 18.07 17.86 17.89 1,431,407 -0.01(-0.06%)
May 25, 2016 17.82 18.11 17.80 17.90 1,350,831 +0.12(+0.67%)
May 24, 2016 17.48 17.81 17.44 17.78 1,498,241 +0.31(+1.77%)
May 23, 2016 17.63 17.73 17.47 17.47 1,354,294 -0.22(-1.24%)
May 20, 2016 17.85 18.19 17.58 17.69 2,672,259 -0.10(-0.56%)
May 19, 2016 17.60 17.79 17.42 17.79 2,477,324 +0.11(+0.62%)
May 18, 2016 17.46 17.68 17.42 17.68 2,015,337 +0.21(+1.20%)
May 17, 2016 17.44 17.64 17.39 17.47 1,946,503 -0.05(-0.29%)
May 16, 2016 17.49 17.71 17.37 17.52 1,713,040 +0.03(+0.17%)
May 13, 2016 17.52 17.85 17.43 17.49 1,773,701 -0.08(-0.46%)
May 12, 2016 17.73 17.86 17.32 17.57 2,479,447 -0.11(-0.62%)
May 11, 2016 17.65 17.93 17.64 17.68 2,974,893 -0.03(-0.17%)
May 10, 2016 16.76 17.78 16.76 17.71 3,580,037 +0.99(+5.92%)
May 09, 2016 16.89 16.96 16.58 16.72 1,806,243 -0.25(-1.47%)
May 06, 2016 16.33 17.05 16.33 16.97 2,483,417 +0.39(+2.35%)
May 05, 2016 16.00 16.79 16.00 16.58 2,655,529 +0.36(+2.22%)
May 04, 2016 16.36 16.48 16.16 16.22 1,426,423 -0.25(-1.52%)
May 03, 2016 16.80 16.85 16.40 16.47 1,996,514 -0.46(-2.72%)
May 02, 2016 16.71 17.12 16.66 16.93 1,953,216 +0.25(+1.50%)
Apr 29, 2016 16.91 17.00 16.49 16.68 1,644,765 -0.27(-1.59%)
Apr 28, 2016 17.22 17.31 16.90 16.95 1,190,592 -0.39(-2.25%)
Apr 27, 2016 17.31 17.49 17.17 17.34 999,542 +0.03(+0.17%)
Apr 26, 2016 16.99 17.36 16.96 17.31 1,371,240 +0.42(+2.49%)
Apr 25, 2016 16.93 16.98 16.74 16.89 1,359,362 -0.12(-0.71%)
Apr 22, 2016 16.99 17.09 16.90 17.01 1,193,111 +0.05(+0.29%)
Apr 21, 2016 17.01 17.06 16.82 16.96 1,211,200 -0.04(-0.24%)
Apr 20, 2016 16.95 17.03 16.82 17.00 1,472,102 +0.02(+0.12%)
Apr 19, 2016 16.91 17.04 16.76 16.98 1,610,901 +0.09(+0.53%)
Apr 18, 2016 16.74 16.97 16.66 16.89 1,338,834 +0.03(+0.18%)
Apr 15, 2016 16.88 17.01 16.71 16.86 1,275,538 -0.04(-0.24%)
Apr 14, 2016 16.65 17.18 16.53 16.90 2,517,233 +0.22(+1.32%)
Apr 13, 2016 16.18 16.71 16.16 16.68 2,597,390 +0.62(+3.86%)
Apr 12, 2016 15.69 16.08 15.61 16.06 2,030,460 +0.39(+2.49%)
Apr 11, 2016 15.43 15.76 15.41 15.67 2,238,609 +0.25(+1.62%)
Apr 08, 2016 15.69 15.80 15.32 15.42 1,315,218 -0.11(-0.71%)
Apr 07, 2016 16.05 16.17 15.47 15.53 1,937,726 -0.63(-3.90%)
Apr 06, 2016 16.00 16.18 15.86 16.16 1,786,419 +0.18(+1.13%)
Apr 05, 2016 15.93 16.17 15.91 15.98 2,250,003 -0.08(-0.50%)
Apr 04, 2016 16.23 16.27 15.96 16.06 1,674,728 -0.17(-1.05%)
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.