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, 2017 23.82 23.82 23.65 23.68 1,317,344 -0.07(-0.29%)
Aug 30, 2017 23.71 23.87 23.69 23.75 820,503 +0.06(+0.25%)
Aug 29, 2017 23.71 23.83 23.63 23.69 1,234,120 -0.35(-1.46%)
Aug 28, 2017 24.23 24.34 23.98 24.04 792,784 -0.19(-0.78%)
Aug 25, 2017 24.08 24.32 24.02 24.23 975,631 +0.24(+1.00%)
Aug 24, 2017 24.08 24.08 23.89 23.99 1,276,883 -0.02(-0.08%)
Aug 23, 2017 23.85 24.11 23.83 24.01 1,040,204 +0.01(+0.04%)
Aug 22, 2017 24.00 24.04 23.90 24.00 1,169,383 +0.02(+0.08%)
Aug 21, 2017 23.95 23.99 23.82 23.98 1,303,349 +0.01(+0.04%)
Aug 18, 2017 23.71 24.08 23.65 23.97 1,955,949 +0.08(+0.33%)
Aug 17, 2017 24.56 24.56 23.88 23.89 2,105,908 -0.77(-3.12%)
Aug 16, 2017 24.82 24.84 24.57 24.66 1,066,808 -0.09(-0.36%)
Aug 15, 2017 25.07 25.09 24.72 24.75 1,058,325 -0.16(-0.64%)
Aug 14, 2017 24.94 25.12 24.84 24.91 1,379,781 +0.19(+0.77%)
Aug 11, 2017 25.15 25.25 24.69 24.72 1,594,353 -0.46(-1.83%)
Aug 10, 2017 25.38 25.49 25.17 25.18 1,827,744 -0.38(-1.49%)
Aug 09, 2017 25.55 25.65 25.32 25.56 1,848,188 -0.15(-0.58%)
Aug 08, 2017 26.09 26.20 25.69 25.71 1,552,765 -0.42(-1.61%)
Aug 07, 2017 26.18 26.22 26.00 26.13 1,426,852 -0.06(-0.23%)
Aug 04, 2017 26.51 26.58 26.18 26.19 895,809 -0.09(-0.34%)
Aug 03, 2017 26.34 26.63 26.22 26.28 1,129,274 -0.09(-0.34%)
Aug 02, 2017 25.96 26.39 25.92 26.37 2,025,867 +0.32(+1.23%)
Aug 01, 2017 26.12 26.14 25.89 26.05 1,067,155 +0.02(+0.08%)
Jul 31, 2017 26.11 26.22 25.95 26.03 1,292,229 -0.02(-0.08%)
Jul 28, 2017 26.58 26.75 26.01 26.05 1,600,362 -0.57(-2.14%)
Jul 27, 2017 26.85 27.00 26.51 26.62 1,652,469 -0.20(-0.75%)
Jul 26, 2017 27.10 27.11 26.77 26.82 762,601 -0.27(-1.00%)
Jul 25, 2017 27.04 27.21 26.91 27.09 1,327,401 +0.29(+1.08%)
Jul 24, 2017 26.65 27.00 26.52 26.80 2,163,589 +0.35(+1.32%)
Jul 21, 2017 26.30 26.55 26.25 26.45 1,116,018 +0.03(+0.11%)
Jul 20, 2017 26.64 26.72 26.41 26.42 1,205,881 -0.15(-0.56%)
Jul 19, 2017 26.61 26.70 26.54 26.57 1,907,191 +0.00(+0.00%)
Jul 18, 2017 26.43 26.60 26.41 26.57 794,049 -0.03(-0.11%)
Jul 17, 2017 26.57 26.73 26.46 26.60 859,122 -0.10(-0.37%)
Jul 14, 2017 26.43 26.76 26.39 26.70 983,822 -0.01(-0.04%)
Jul 13, 2017 26.57 26.71 26.54 26.71 1,130,652 +0.12(+0.45%)
Jul 12, 2017 26.64 26.70 26.50 26.59 1,168,176 +0.04(+0.15%)
Jul 11, 2017 26.56 26.64 26.28 26.55 1,034,350 -0.06(-0.23%)
Jul 10, 2017 26.64 26.78 26.51 26.61 1,573,919 -0.15(-0.56%)
Jul 07, 2017 26.75 26.90 26.56 26.76 1,247,505 +0.14(+0.53%)
Jul 06, 2017 26.69 26.85 26.45 26.62 2,248,111 -0.12(-0.45%)
Jul 05, 2017 26.80 26.90 26.63 26.74 1,957,316 -0.07(-0.26%)
Jul 03, 2017 26.36 26.85 26.33 26.81 1,330,340 +0.65(+2.48%)
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%)
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.