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 (%)
Aug 31, 2015 21.39 21.55 21.06 21.46 2,463,853 -0.04(-0.19%)
Aug 28, 2015 21.60 21.70 21.34 21.50 2,785,651 -0.22(-1.01%)
Aug 27, 2015 21.00 21.72 21.00 21.72 2,086,719 +0.98(+4.73%)
Aug 26, 2015 21.08 21.08 20.41 20.74 2,160,948 +0.31(+1.52%)
Aug 25, 2015 21.10 21.23 20.39 20.43 2,864,649 -0.11(-0.54%)
Aug 24, 2015 20.50 21.39 20.18 20.54 3,507,359 -0.88(-4.11%)
Aug 21, 2015 22.10 22.15 21.41 21.42 3,164,930 -0.88(-3.95%)
Aug 20, 2015 22.76 22.81 22.29 22.30 1,566,378 -0.69(-3.00%)
Aug 19, 2015 23.07 23.11 22.79 22.99 1,004,969 -0.16(-0.69%)
Aug 18, 2015 23.30 23.30 23.02 23.15 851,493 -0.15(-0.64%)
Aug 17, 2015 23.23 23.36 23.06 23.30 990,954 -0.05(-0.21%)
Aug 14, 2015 22.99 23.37 22.99 23.35 821,680 +0.31(+1.35%)
Aug 13, 2015 23.14 23.19 22.99 23.04 1,015,152 -0.10(-0.43%)
Aug 12, 2015 22.75 23.18 22.66 23.14 2,212,152 +0.17(+0.74%)
Aug 11, 2015 23.15 23.23 22.81 22.97 1,804,545 -0.41(-1.75%)
Aug 10, 2015 23.23 23.49 23.15 23.38 1,224,554 +0.24(+1.04%)
Aug 07, 2015 22.85 23.16 22.77 23.14 1,706,216 +0.27(+1.18%)
Aug 06, 2015 23.13 23.14 22.70 22.87 1,733,568 -0.17(-0.74%)
Aug 05, 2015 23.66 23.66 23.02 23.04 1,391,584 -0.27(-1.16%)
Aug 04, 2015 23.32 23.45 23.19 23.31 956,530 -0.01(-0.04%)
Aug 03, 2015 23.50 23.50 23.10 23.32 1,558,826 -0.20(-0.85%)
Jul 31, 2015 23.90 23.90 23.47 23.52 858,154 -0.32(-1.34%)
Jul 30, 2015 23.74 23.85 23.62 23.84 1,003,386 +0.10(+0.42%)
Jul 29, 2015 23.75 23.81 23.61 23.74 872,371 +0.00(+0.00%)
Jul 28, 2015 23.50 23.88 23.38 23.74 1,239,728 +0.36(+1.54%)
Jul 27, 2015 23.27 23.39 23.16 23.38 1,139,541 -0.02(-0.09%)
Jul 24, 2015 23.68 23.74 23.24 23.40 957,104 -0.31(-1.31%)
Jul 23, 2015 24.02 24.03 23.64 23.71 895,057 -0.31(-1.29%)
Jul 22, 2015 24.51 24.60 23.89 24.02 1,725,275 -0.55(-2.24%)
Jul 21, 2015 24.77 24.88 24.49 24.57 764,992 -0.18(-0.73%)
Jul 20, 2015 24.83 24.94 24.62 24.75 773,388 -0.10(-0.40%)
Jul 17, 2015 24.90 24.97 24.65 24.85 909,724 -0.13(-0.52%)
Jul 16, 2015 25.05 25.11 24.89 24.98 1,088,259 +0.06(+0.24%)
Jul 15, 2015 25.24 25.24 24.89 24.92 907,209 -0.28(-1.11%)
Jul 14, 2015 25.19 25.39 25.05 25.20 1,281,967 +0.02(+0.08%)
Jul 13, 2015 24.90 25.19 24.90 25.18 859,634 +0.42(+1.70%)
Jul 10, 2015 24.66 24.79 24.41 24.76 1,040,397 +0.40(+1.64%)
Jul 09, 2015 24.50 24.61 24.21 24.36 1,128,917 +0.18(+0.74%)
Jul 08, 2015 24.38 24.46 24.02 24.18 2,392,644 -0.40(-1.63%)
Jul 07, 2015 24.43 24.60 23.85 24.58 1,549,605 +0.18(+0.74%)
Jul 06, 2015 24.32 24.48 24.16 24.40 2,521,839 -0.13(-0.53%)
Jul 02, 2015 24.39 24.53 24.53 24.53 1,336,200 +0.14(+0.57%)
Jul 01, 2015 24.54 24.59 24.23 24.39 1,566,208 +0.11(+0.45%)
Jun 30, 2015 24.39 24.60 24.14 24.28 1,998,431 +0.16(+0.66%)
Jun 29, 2015 24.29 24.42 24.07 24.12 2,422,989 -0.45(-1.83%)
Jun 26, 2015 24.13 24.57 24.13 24.57 3,838,363 +0.51(+2.12%)
Jun 25, 2015 24.33 24.37 23.96 24.06 1,025,203 -0.27(-1.11%)
Jun 24, 2015 24.36 24.47 24.01 24.33 1,175,079 -0.08(-0.33%)
Jun 23, 2015 24.40 24.58 24.30 24.41 978,629 +0.01(+0.04%)
Jun 22, 2015 24.33 24.43 24.20 24.40 1,104,383 +0.22(+0.91%)
Jun 19, 2015 24.19 24.24 23.93 24.18 1,680,514 -0.03(-0.12%)
Jun 18, 2015 23.87 24.21 23.82 24.21 1,448,152 +0.43(+1.81%)
Jun 17, 2015 24.11 24.12 23.58 23.78 1,440,264 -0.24(-1.00%)
Jun 16, 2015 24.08 24.16 23.86 24.02 1,245,991 -0.01(-0.04%)
Jun 15, 2015 24.07 24.12 23.72 24.03 1,234,220 -0.15(-0.62%)
Jun 12, 2015 24.39 24.49 24.10 24.18 784,893 -0.30(-1.23%)
Jun 11, 2015 24.58 24.70 24.33 24.48 953,915 -0.14(-0.57%)
Jun 10, 2015 24.46 24.75 24.40 24.62 937,008 +0.27(+1.11%)
Jun 09, 2015 24.55 24.72 24.34 24.35 940,736 -0.20(-0.81%)
Jun 08, 2015 24.57 24.68 24.47 24.55 848,709 -0.02(-0.08%)
Jun 05, 2015 24.34 24.60 24.23 24.57 1,110,510 +0.30(+1.24%)
Jun 04, 2015 24.64 24.79 24.23 24.27 1,310,586 -0.57(-2.29%)
Jun 03, 2015 24.61 24.90 24.48 24.84 806,444 +0.27(+1.10%)
Jun 02, 2015 24.54 24.69 24.40 24.57 883,271 +0.04(+0.16%)
Jun 01, 2015 24.68 24.83 24.50 24.53 1,376,417 -0.10(-0.41%)
May 29, 2015 24.94 24.99 24.63 24.63 1,639,540 -0.34(-1.36%)
May 28, 2015 24.59 25.00 24.46 24.97 1,167,394 +0.29(+1.18%)
May 27, 2015 24.68 24.82 24.60 24.68 945,614 +0.07(+0.28%)
May 26, 2015 24.87 24.90 24.58 24.61 895,333 -0.31(-1.24%)
May 22, 2015 24.97 24.92 24.92 24.92 719,700 -0.06(-0.24%)
May 21, 2015 24.79 25.09 24.77 24.98 961,196 +0.15(+0.60%)
May 20, 2015 24.41 25.09 24.35 24.83 1,735,942 +0.51(+2.10%)
May 19, 2015 24.30 24.37 24.16 24.32 730,977 +0.06(+0.25%)
May 18, 2015 24.03 24.30 23.90 24.26 880,598 +0.21(+0.87%)
May 15, 2015 24.07 24.07 23.91 24.05 989,608 -0.01(-0.04%)
May 14, 2015 24.08 24.09 23.80 24.06 1,194,481 +0.10(+0.42%)
May 13, 2015 24.00 24.09 23.92 23.96 754,099 +0.03(+0.13%)
May 12, 2015 23.85 24.03 23.61 23.93 1,229,501 -0.08(-0.33%)
May 11, 2015 24.08 24.09 23.89 24.01 1,775,287 +0.01(+0.04%)
May 08, 2015 23.60 24.10 23.42 24.00 1,926,167 +0.48(+2.04%)
May 07, 2015 23.48 23.57 23.27 23.52 921,903 +0.03(+0.13%)
May 06, 2015 23.79 23.90 23.40 23.49 1,248,984 -0.28(-1.18%)
May 05, 2015 24.01 24.07 23.75 23.77 985,530 -0.26(-1.08%)
May 04, 2015 23.98 24.09 23.87 24.03 1,099,733 +0.07(+0.29%)
May 01, 2015 23.83 23.96 23.66 23.96 942,598 +0.19(+0.80%)
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%)
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.