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, 2012 22.05 22.25 21.63 21.68 574,481 -0.53(-2.39%)
Jul 30, 2012 22.24 22.47 22.11 22.21 606,818 -0.14(-0.63%)
Jul 27, 2012 21.88 22.51 21.82 22.35 1,038,431 +0.77(+3.57%)
Jul 26, 2012 21.46 21.75 21.34 21.58 600,589 +0.58(+2.76%)
Jul 25, 2012 21.30 21.42 20.93 21.00 667,779 -0.14(-0.66%)
Jul 24, 2012 21.34 21.49 20.96 21.14 882,720 -0.17(-0.80%)
Jul 23, 2012 21.03 21.37 21.03 21.31 556,531 -0.18(-0.84%)
Jul 20, 2012 21.80 21.89 21.46 21.49 598,328 -0.46(-2.10%)
Jul 19, 2012 21.96 22.18 21.81 21.95 618,092 +0.02(+0.09%)
Jul 18, 2012 22.01 22.32 21.82 21.93 678,856 -0.18(-0.81%)
Jul 17, 2012 22.34 22.43 21.80 22.11 761,824 -0.05(-0.23%)
Jul 16, 2012 22.27 22.33 21.85 22.16 670,547 -0.17(-0.76%)
Jul 13, 2012 21.46 22.39 21.43 22.33 907,323 +0.90(+4.20%)
Jul 12, 2012 21.41 21.60 21.07 21.43 852,405 -0.20(-0.92%)
Jul 11, 2012 20.91 21.74 20.90 21.63 1,060,875 +0.71(+3.39%)
Jul 10, 2012 21.46 21.60 20.81 20.92 782,464 -0.40(-1.88%)
Jul 09, 2012 21.20 21.59 21.00 21.32 946,618 +0.00(+0.00%)
Jul 06, 2012 21.09 21.36 21.09 21.32 567,172 -0.08(-0.37%)
Jul 05, 2012 22.18 22.22 21.35 21.40 1,001,331 -0.88(-3.95%)
Jul 03, 2012 21.51 22.29 21.44 22.28 569,854 +0.75(+3.48%)
Jul 02, 2012 21.33 21.58 21.00 21.53 1,066,417 +0.26(+1.22%)
Jun 29, 2012 21.23 21.37 21.04 21.27 978,428 +0.59(+2.85%)
Jun 28, 2012 20.50 20.69 20.12 20.68 644,139 -0.04(-0.19%)
Jun 27, 2012 20.37 20.84 20.26 20.72 596,694 +0.45(+2.22%)
Jun 26, 2012 20.41 20.64 20.15 20.27 923,778 -0.06(-0.30%)
Jun 25, 2012 20.82 20.87 20.26 20.33 1,000,487 -0.85(-4.01%)
Jun 22, 2012 20.79 21.23 20.69 21.18 1,395,539 +0.43(+2.07%)
Jun 21, 2012 21.58 21.69 20.74 20.75 824,594 -0.78(-3.62%)
Jun 20, 2012 21.73 21.83 21.30 21.53 756,410 -0.16(-0.74%)
Jun 19, 2012 21.28 21.84 21.21 21.69 1,022,778 +0.61(+2.89%)
Jun 18, 2012 21.23 21.25 21.03 21.08 773,683 -0.33(-1.54%)
Jun 15, 2012 20.88 21.43 20.61 21.41 1,574,132 +0.67(+3.23%)
Jun 14, 2012 20.64 20.81 20.47 20.74 814,359 +0.17(+0.83%)
Jun 13, 2012 20.77 20.89 20.48 20.57 1,143,320 -0.27(-1.30%)
Jun 12, 2012 20.40 20.85 20.25 20.84 1,140,928 +0.54(+2.66%)
Jun 11, 2012 21.00 21.00 20.27 20.30 854,195 -0.46(-2.22%)
Jun 08, 2012 20.35 20.76 20.05 20.76 926,081 +0.25(+1.22%)
Jun 07, 2012 20.93 21.12 20.41 20.51 983,754 -0.15(-0.73%)
Jun 06, 2012 20.22 20.66 20.16 20.66 1,017,187 +0.64(+3.20%)
Jun 05, 2012 19.76 20.21 19.75 20.02 1,063,529 +0.18(+0.91%)
Jun 04, 2012 20.05 20.14 19.58 19.84 2,793,087 -0.15(-0.75%)
Jun 01, 2012 19.90 20.11 19.89 19.99 2,337,008 -0.33(-1.62%)
May 31, 2012 20.79 20.88 20.05 20.32 3,184,276 -0.48(-2.31%)
May 30, 2012 21.16 21.22 20.75 20.80 949,818 -0.68(-3.17%)
May 29, 2012 21.23 21.53 21.03 21.48 1,505,228 +0.45(+2.14%)
May 25, 2012 20.97 21.26 20.93 21.03 1,123,079 +0.09(+0.43%)
May 24, 2012 21.35 21.38 20.75 20.94 1,539,082 -0.31(-1.46%)
May 23, 2012 20.93 21.43 20.54 21.25 4,386,858 +0.10(+0.47%)
May 22, 2012 21.23 21.58 21.00 21.15 1,391,840 +0.07(+0.33%)
May 21, 2012 21.00 21.13 20.90 21.08 2,636,379 +0.09(+0.43%)
May 18, 2012 21.59 21.59 20.84 20.99 2,588,344 -0.42(-1.96%)
May 17, 2012 21.52 21.56 20.84 21.41 6,216,389 -0.06(-0.28%)
May 16, 2012 22.13 22.24 21.45 21.47 1,919,295 -0.52(-2.36%)
May 15, 2012 22.34 22.39 21.79 21.99 2,338,589 -0.32(-1.43%)
May 14, 2012 23.02 23.12 22.25 22.31 2,107,715 -0.99(-4.25%)
May 11, 2012 23.16 23.71 23.01 23.30 1,095,339 -0.09(-0.38%)
May 10, 2012 24.00 24.12 23.30 23.39 1,447,185 -0.30(-1.27%)
May 09, 2012 23.50 23.79 23.20 23.69 2,039,033 -0.19(-0.80%)
May 08, 2012 24.32 24.46 23.75 23.88 2,367,264 -0.64(-2.61%)
May 07, 2012 24.61 24.88 24.34 24.52 1,372,182 -0.09(-0.37%)
May 04, 2012 24.70 24.86 24.53 24.61 1,029,195 -0.30(-1.20%)
May 03, 2012 25.26 25.40 24.79 24.91 1,102,092 -0.39(-1.54%)
May 02, 2012 25.25 25.41 25.03 25.30 1,141,581 -0.20(-0.78%)
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.