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 (%)
Jul 31, 2013 26.81 26.95 26.43 26.83 1,177,177 +0.12(+0.45%)
Jul 30, 2013 26.69 26.88 26.61 26.71 878,826 +0.27(+1.02%)
Jul 29, 2013 26.89 26.99 26.42 26.44 999,341 -0.57(-2.11%)
Jul 26, 2013 27.01 27.03 26.65 27.01 686,433 -0.21(-0.77%)
Jul 25, 2013 27.07 27.27 26.98 27.22 841,542 +0.02(+0.07%)
Jul 24, 2013 27.75 27.86 27.16 27.20 1,148,955 -0.55(-1.98%)
Jul 23, 2013 27.66 27.83 27.45 27.75 927,130 +0.08(+0.29%)
Jul 22, 2013 27.70 27.81 27.55 27.67 1,019,739 -0.01(-0.04%)
Jul 19, 2013 27.94 27.94 27.42 27.68 985,326 -0.29(-1.04%)
Jul 18, 2013 27.46 27.98 27.44 27.97 1,206,951 +0.66(+2.41%)
Jul 17, 2013 27.13 27.39 26.96 27.31 733,844 +0.35(+1.31%)
Jul 16, 2013 26.77 27.02 26.71 26.96 912,116 +0.20(+0.75%)
Jul 15, 2013 26.82 27.03 26.68 26.76 1,054,472 -0.01(-0.04%)
Jul 12, 2013 26.79 26.81 26.48 26.77 902,302 -0.02(-0.07%)
Jul 11, 2013 26.44 26.81 26.24 26.79 1,260,279 +0.75(+2.88%)
Jul 10, 2013 26.06 26.30 25.77 26.04 1,054,882 -0.06(-0.23%)
Jul 09, 2013 25.85 26.24 25.72 26.10 1,218,155 +0.45(+1.75%)
Jul 08, 2013 26.22 26.28 25.61 25.65 1,784,037 -0.48(-1.84%)
Jul 05, 2013 25.93 26.16 25.90 26.13 921,421 +0.38(+1.48%)
Jul 03, 2013 25.90 26.14 25.73 25.75 865,343 -0.36(-1.38%)
Jul 02, 2013 26.48 26.73 25.96 26.11 1,479,190 -0.34(-1.29%)
Jul 01, 2013 26.31 26.60 26.29 26.45 1,588,069 +0.23(+0.88%)
Jun 28, 2013 25.74 26.39 25.62 26.22 2,752,946 +0.40(+1.55%)
Jun 27, 2013 25.27 25.99 25.09 25.82 1,760,714 +0.81(+3.24%)
Jun 26, 2013 25.22 25.22 24.75 25.01 1,739,337 +0.03(+0.12%)
Jun 25, 2013 25.25 25.43 24.84 24.98 2,065,646 +0.05(+0.20%)
Jun 24, 2013 25.42 25.54 24.70 24.93 2,429,021 -0.78(-3.03%)
Jun 21, 2013 25.61 26.00 25.22 25.71 3,698,695 +0.30(+1.18%)
Jun 20, 2013 26.16 26.21 25.31 25.41 2,368,749 -1.02(-3.86%)
Jun 19, 2013 27.30 27.34 26.41 26.43 2,485,059 -0.93(-3.40%)
Jun 18, 2013 27.80 27.91 27.30 27.36 1,667,133 -0.38(-1.37%)
Jun 17, 2013 27.97 28.21 27.54 27.74 1,184,913 -0.02(-0.07%)
Jun 14, 2013 28.15 28.20 27.70 27.76 940,316 -0.39(-1.39%)
Jun 13, 2013 27.72 28.18 27.70 28.15 1,335,518 +0.40(+1.44%)
Jun 12, 2013 28.59 28.64 27.72 27.75 1,692,636 -0.62(-2.19%)
Jun 11, 2013 28.92 28.98 28.36 28.37 1,629,173 -0.88(-3.01%)
Jun 10, 2013 29.62 29.68 29.13 29.25 1,093,623 -0.27(-0.91%)
Jun 07, 2013 29.62 29.78 29.36 29.52 1,361,338 +0.16(+0.54%)
Jun 06, 2013 29.24 29.55 28.76 29.36 1,632,973 +0.14(+0.48%)
Jun 05, 2013 29.85 29.93 29.21 29.22 1,547,849 -0.69(-2.31%)
Jun 04, 2013 30.65 30.73 29.78 29.91 1,658,643 -0.80(-2.61%)
Jun 03, 2013 31.47 31.51 30.32 30.71 1,206,743 -0.67(-2.14%)
May 31, 2013 31.48 31.85 31.31 31.38 1,952,086 -0.14(-0.44%)
May 30, 2013 30.96 31.62 30.96 31.52 1,176,910 +0.56(+1.81%)
May 29, 2013 30.92 31.33 30.69 30.96 1,171,980 -0.19(-0.61%)
May 28, 2013 31.10 31.50 30.49 31.15 2,029,116 +0.50(+1.63%)
May 24, 2013 30.36 30.68 30.27 30.65 861,295 +0.07(+0.23%)
May 23, 2013 30.85 30.85 30.38 30.58 2,314,747 -0.70(-2.24%)
May 22, 2013 31.58 31.99 30.97 31.28 2,008,906 -0.29(-0.92%)
May 21, 2013 31.87 32.00 31.53 31.57 1,022,703 -0.30(-0.94%)
May 20, 2013 32.02 32.19 31.70 31.87 1,066,116 -0.15(-0.47%)
May 17, 2013 31.76 32.13 31.69 32.02 947,066 +0.32(+1.01%)
May 16, 2013 31.66 31.95 31.56 31.70 992,100 -0.09(-0.28%)
May 15, 2013 31.78 31.84 31.48 31.79 1,438,967 +0.10(+0.32%)
May 13, 2013 31.58 31.79 31.43 31.69 1,101,471 -0.01(-0.03%)
May 10, 2013 31.89 31.99 31.10 31.70 1,635,773 -0.15(-0.47%)
May 09, 2013 32.08 32.25 31.73 31.85 1,194,111 -0.35(-1.09%)
May 08, 2013 32.01 32.33 31.92 32.20 1,274,267 +0.20(+0.63%)
May 07, 2013 32.00 32.43 31.83 32.00 1,178,187 +0.12(+0.38%)
May 06, 2013 31.31 31.91 31.31 31.88 1,321,557 +0.59(+1.89%)
May 03, 2013 31.30 31.77 31.09 31.29 1,633,043 +0.19(+0.61%)
May 02, 2013 30.70 31.10 30.51 31.10 1,181,759 +0.50(+1.63%)
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.