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 29, 2014 24.82 24.93 24.93 24.93 830,000 +0.18(+0.73%)
Aug 28, 2014 24.77 24.86 24.66 24.75 683,531 -0.11(-0.44%)
Aug 27, 2014 25.01 25.01 24.84 24.86 602,970 -0.14(-0.56%)
Aug 26, 2014 25.02 25.09 24.95 25.00 746,037 -0.01(-0.04%)
Aug 25, 2014 25.16 25.27 24.98 25.01 1,021,761 +0.00(+0.00%)
Aug 22, 2014 25.00 25.13 24.83 25.01 1,720,422 -0.05(-0.20%)
Aug 21, 2014 24.95 25.17 24.95 25.06 1,331,770 +0.12(+0.48%)
Aug 20, 2014 24.82 25.04 24.82 24.94 764,733 +0.04(+0.16%)
Aug 19, 2014 24.93 25.06 24.86 24.90 1,180,609 -0.02(-0.08%)
Aug 18, 2014 25.05 25.17 24.87 24.92 2,468,198 -0.06(-0.24%)
Aug 15, 2014 25.13 25.29 24.79 24.98 1,195,413 -0.09(-0.36%)
Aug 14, 2014 25.14 25.15 24.96 25.07 852,686 -0.06(-0.24%)
Aug 13, 2014 25.02 25.24 25.02 25.13 1,411,013 +0.21(+0.84%)
Aug 12, 2014 24.69 24.95 24.63 24.92 1,015,609 +0.18(+0.73%)
Aug 11, 2014 24.42 24.80 24.30 24.74 988,642 +0.45(+1.85%)
Aug 08, 2014 24.45 24.45 24.09 24.29 1,966,060 -0.05(-0.21%)
Aug 07, 2014 24.66 24.85 24.26 24.34 1,010,808 -0.26(-1.06%)
Aug 06, 2014 24.45 24.82 24.40 24.60 586,065 +0.13(+0.53%)
Aug 05, 2014 24.54 24.87 24.42 24.47 1,269,015 -0.16(-0.65%)
Aug 04, 2014 24.60 24.69 24.38 24.63 793,150 +0.08(+0.33%)
Aug 01, 2014 24.67 24.80 24.31 24.55 1,142,876 -0.16(-0.65%)
Jul 31, 2014 24.88 24.98 24.52 24.71 2,016,392 -0.32(-1.28%)
Jul 30, 2014 25.12 25.20 24.95 25.03 1,367,013 +0.01(+0.04%)
Jul 29, 2014 25.12 25.33 25.02 25.02 757,212 -0.03(-0.12%)
Jul 28, 2014 25.04 25.19 24.90 25.05 932,848 -0.03(-0.12%)
Jul 25, 2014 25.29 25.30 25.08 25.08 462,599 -0.28(-1.10%)
Jul 24, 2014 25.09 25.38 24.96 25.36 843,740 +0.34(+1.36%)
Jul 23, 2014 25.25 25.25 25.00 25.02 1,116,117 -0.12(-0.48%)
Jul 22, 2014 25.12 25.34 25.08 25.14 985,193 +0.08(+0.32%)
Jul 21, 2014 25.21 25.25 25.06 25.06 811,838 -0.25(-0.99%)
Jul 18, 2014 25.12 25.35 25.05 25.31 1,196,878 +0.26(+1.04%)
Jul 17, 2014 25.06 25.29 25.05 25.05 1,090,655 -0.24(-0.95%)
Jul 16, 2014 25.45 25.57 25.24 25.29 1,112,928 -0.07(-0.28%)
Jul 15, 2014 25.57 25.77 25.36 25.36 1,195,634 -0.25(-0.98%)
Jul 14, 2014 25.69 25.81 25.56 25.61 821,366 +0.14(+0.55%)
Jul 11, 2014 25.50 25.52 25.21 25.47 1,028,555 -0.06(-0.24%)
Jul 10, 2014 25.00 25.56 25.00 25.53 1,135,460 +0.00(+0.00%)
Jul 09, 2014 25.37 25.57 25.36 25.53 1,271,656 +0.20(+0.79%)
Jul 08, 2014 25.54 25.57 25.20 25.33 1,084,899 -0.31(-1.21%)
Jul 07, 2014 25.79 25.79 25.44 25.64 933,572 -0.25(-0.97%)
Jul 03, 2014 25.90 25.89 25.89 25.89 642,300 +0.13(+0.50%)
Jul 02, 2014 25.97 26.03 25.67 25.76 1,089,879 -0.30(-1.15%)
Jul 01, 2014 26.30 26.50 26.03 26.06 1,656,973 -0.16(-0.61%)
Jun 30, 2014 26.14 26.33 25.98 26.22 1,777,222 +0.08(+0.31%)
Jun 27, 2014 26.18 26.56 26.07 26.14 4,339,642 -0.09(-0.34%)
Jun 26, 2014 26.44 26.44 26.06 26.23 812,303 -0.19(-0.72%)
Jun 25, 2014 26.19 26.51 26.18 26.42 1,314,471 +0.09(+0.34%)
Jun 24, 2014 26.40 26.50 26.25 26.33 1,522,836 -0.17(-0.64%)
Jun 23, 2014 26.54 26.67 26.31 26.50 1,540,275 -0.06(-0.23%)
Jun 20, 2014 26.78 26.78 26.34 26.56 2,629,981 -0.12(-0.45%)
Jun 19, 2014 26.63 26.72 26.38 26.68 1,856,634 +0.05(+0.19%)
Jun 18, 2014 26.46 26.71 26.23 26.63 1,969,688 +0.10(+0.38%)
Jun 17, 2014 26.14 26.56 25.93 26.53 4,063,121 +0.37(+1.41%)
Jun 16, 2014 25.75 26.17 25.65 26.16 1,426,920 +0.39(+1.51%)
Jun 13, 2014 25.74 25.82 25.55 25.77 942,526 +0.03(+0.12%)
Jun 12, 2014 25.84 25.92 25.67 25.74 943,813 -0.14(-0.54%)
Jun 11, 2014 26.08 26.08 25.84 25.88 974,080 -0.36(-1.37%)
Jun 10, 2014 26.16 26.30 26.14 26.24 618,356 +0.09(+0.34%)
Jun 06, 2014 25.65 26.25 25.65 26.15 1,169,906 +0.51(+1.99%)
Jun 05, 2014 25.23 25.72 25.04 25.64 1,224,737 +0.46(+1.83%)
Jun 04, 2014 25.00 25.20 24.94 25.18 1,302,663 +0.18(+0.72%)
Jun 03, 2014 25.45 25.47 25.00 25.00 1,247,717 -0.50(-1.96%)
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.