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 (%)
Sep 30, 2009 24.83 25.14 24.33 24.72 1,946,128 -0.06(-0.24%)
Sep 29, 2009 25.02 25.40 24.64 24.78 1,616,081 -0.22(-0.88%)
Sep 28, 2009 24.28 25.10 24.13 25.00 729,564 +0.86(+3.56%)
Sep 25, 2009 24.41 24.74 24.00 24.14 795,506 -0.41(-1.67%)
Sep 24, 2009 25.30 25.46 24.42 24.55 1,042,895 -0.66(-2.62%)
Sep 23, 2009 25.87 25.87 25.19 25.21 833,303 -0.33(-1.29%)
Sep 22, 2009 25.68 25.88 25.20 25.54 912,176 +0.10(+0.39%)
Sep 21, 2009 25.18 25.69 25.07 25.44 929,341 +0.05(+0.20%)
Sep 18, 2009 25.83 26.00 25.22 25.39 2,497,943 -0.37(-1.44%)
Sep 17, 2009 25.72 26.16 25.45 25.76 1,041,144 +0.29(+1.14%)
Sep 16, 2009 25.55 25.82 25.36 25.47 1,479,857 -0.02(-0.08%)
Sep 15, 2009 25.76 25.77 25.41 25.49 1,097,933 -0.28(-1.09%)
Sep 14, 2009 25.11 25.80 24.98 25.77 691,777 +0.48(+1.90%)
Sep 11, 2009 25.13 25.41 24.90 25.29 702,759 +0.22(+0.88%)
Sep 10, 2009 24.79 25.16 24.42 25.07 798,292 +0.25(+1.01%)
Sep 09, 2009 25.00 25.25 24.63 24.82 825,212 -0.08(-0.32%)
Sep 08, 2009 24.24 24.98 24.04 24.90 989,699 +0.94(+3.92%)
Sep 04, 2009 23.39 23.99 23.13 23.96 568,599 +0.51(+2.17%)
Sep 03, 2009 23.69 23.76 22.71 23.45 1,099,321 -0.01(-0.04%)
Sep 02, 2009 23.55 23.92 23.41 23.46 967,423 -0.17(-0.72%)
Sep 01, 2009 24.69 25.19 23.61 23.63 1,575,119 -1.24(-4.99%)
Aug 31, 2009 24.63 24.87 24.07 24.87 993,889 +0.11(+0.44%)
Aug 28, 2009 25.70 25.77 24.61 24.76 1,243,324 -0.80(-3.13%)
Aug 27, 2009 25.63 25.64 25.03 25.56 608,086 -0.07(-0.27%)
Aug 26, 2009 25.47 25.85 25.18 25.63 1,291,666 +0.03(+0.12%)
Aug 25, 2009 25.49 26.00 25.33 25.60 770,556 +0.28(+1.11%)
Aug 24, 2009 25.73 26.11 25.26 25.32 525,975 -0.25(-0.98%)
Aug 21, 2009 25.27 25.74 24.80 25.57 1,228,729 +0.53(+2.12%)
Aug 20, 2009 25.16 25.21 24.70 25.04 696,392 +0.00(+0.00%)
Aug 19, 2009 24.43 25.15 24.24 25.04 645,349 +0.31(+1.25%)
Aug 18, 2009 24.46 24.87 24.39 24.73 603,667 +0.32(+1.31%)
Aug 17, 2009 25.26 25.44 24.26 24.41 1,054,267 -1.45(-5.61%)
Aug 14, 2009 26.19 26.33 25.35 25.86 631,418 -0.47(-1.79%)
Aug 13, 2009 26.47 26.47 25.84 26.33 947,035 +0.61(+2.37%)
Aug 12, 2009 24.59 26.00 24.48 25.72 1,158,771 +1.06(+4.30%)
Aug 11, 2009 25.50 25.61 24.65 24.66 930,975 -0.99(-3.86%)
Aug 10, 2009 25.79 26.06 25.36 25.65 888,087 -0.21(-0.81%)
Aug 07, 2009 25.98 26.23 25.72 25.86 1,034,205 +0.17(+0.66%)
Aug 06, 2009 26.13 26.21 25.40 25.69 911,534 -0.16(-0.62%)
Aug 05, 2009 25.35 25.98 24.97 25.85 1,053,250 +0.52(+2.05%)
Aug 04, 2009 25.04 25.67 24.91 25.33 1,474,729 +0.28(+1.12%)
Aug 03, 2009 24.82 25.07 24.72 25.05 1,522,086 +0.55(+2.24%)
Jul 31, 2009 23.91 24.70 23.81 24.50 1,051,517 +0.54(+2.25%)
Jul 30, 2009 23.52 24.32 23.41 23.96 863,809 +0.74(+3.19%)
Jul 29, 2009 23.96 24.11 23.14 23.22 1,014,171 -0.90(-3.73%)
Jul 28, 2009 23.97 24.28 23.80 24.12 688,902 +0.15(+0.63%)
Jul 27, 2009 23.79 24.13 23.63 23.97 959,662 +0.18(+0.76%)
Jul 24, 2009 23.11 23.85 22.78 23.79 781 +0.45(+1.93%)
Jul 23, 2009 21.47 23.43 21.41 23.34 2,469,582 +2.01(+9.42%)
Jul 22, 2009 20.76 21.59 20.55 21.33 1,204,467 +0.50(+2.40%)
Jul 21, 2009 20.90 21.20 20.64 20.83 1,288,852 +0.07(+0.34%)
Jul 20, 2009 20.49 20.76 20.39 20.76 1,536,655 +0.52(+2.57%)
Jul 17, 2009 20.48 20.55 20.00 20.24 1,135,282 -0.26(-1.27%)
Jul 16, 2009 20.46 20.62 19.86 20.50 1,995,221 +0.10(+0.49%)
Jul 15, 2009 19.63 20.51 19.57 20.40 2,025,059 +0.92(+4.72%)
Jul 14, 2009 19.46 19.53 19.01 19.48 1,087,873 +0.08(+0.41%)
Jul 13, 2009 18.71 19.41 18.68 19.40 1,647,115 +0.77(+4.13%)
Jul 10, 2009 18.65 18.75 18.31 18.63 1,540,922 -0.09(-0.48%)
Jul 09, 2009 18.63 19.02 18.39 18.72 1,151,502 +0.47(+2.58%)
Jul 08, 2009 19.02 19.03 18.00 18.25 3,468,512 -0.69(-3.64%)
Jul 07, 2009 19.44 19.55 18.86 18.94 1,943,847 -0.61(-3.12%)
Jul 06, 2009 20.02 20.44 19.33 19.55 3,904,087 -0.49(-2.45%)
Jul 02, 2009 21.24 21.24 20.04 20.04 2,300,192 -1.40(-6.53%)
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.