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 (%)
Nov 30, 2009 21.33 21.57 21.01 21.52 1,640,356 +0.16(+0.75%)
Nov 27, 2009 21.50 21.64 21.36 21.36 699,675 -0.73(-3.30%)
Nov 25, 2009 22.15 22.23 22.00 22.09 790,804 +0.10(+0.45%)
Nov 24, 2009 22.06 22.10 21.59 21.99 953,694 -0.01(-0.05%)
Nov 23, 2009 22.20 22.40 21.97 22.00 1,003,597 +0.09(+0.41%)
Nov 20, 2009 22.23 22.27 21.56 21.91 1,348,405 -0.30(-1.35%)
Nov 19, 2009 22.56 22.60 22.07 22.21 1,381,369 -0.49(-2.16%)
Nov 18, 2009 22.98 23.03 22.60 22.70 986,419 -0.29(-1.26%)
Nov 17, 2009 22.86 23.03 22.71 22.99 1,608,347 +0.02(+0.09%)
Nov 16, 2009 22.65 23.09 22.58 22.97 2,213,619 +0.49(+2.18%)
Nov 13, 2009 22.63 22.85 22.45 22.48 1,078,174 -0.18(-0.79%)
Nov 12, 2009 23.03 23.12 22.63 22.66 706,234 -0.36(-1.56%)
Nov 11, 2009 23.10 23.45 22.92 23.02 1,150,508 +0.02(+0.09%)
Nov 10, 2009 23.32 23.52 22.79 23.00 1,168,724 -0.33(-1.41%)
Nov 09, 2009 22.99 23.35 22.99 23.33 1,598,551 +0.52(+2.28%)
Nov 06, 2009 22.63 23.13 22.45 22.81 1,027,895 +0.06(+0.26%)
Nov 05, 2009 22.77 23.08 22.57 22.75 2,033,703 +0.15(+0.66%)
Nov 04, 2009 22.92 23.13 22.52 22.60 1,451,105 -0.08(-0.35%)
Nov 03, 2009 22.54 22.96 22.50 22.68 987,795 -0.13(-0.57%)
Nov 02, 2009 22.65 22.93 22.08 22.81 1,746,598 +0.34(+1.51%)
Oct 30, 2009 23.55 23.55 22.24 22.47 1,946,199 -1.13(-4.79%)
Oct 29, 2009 22.97 23.61 22.97 23.60 1,295,777 +0.82(+3.60%)
Oct 28, 2009 23.40 23.43 22.77 22.78 1,410,854 -0.67(-2.86%)
Oct 27, 2009 24.01 24.24 23.42 23.45 864,101 -0.60(-2.49%)
Oct 26, 2009 24.15 24.67 23.82 24.05 1,550,811 -0.18(-0.74%)
Oct 23, 2009 24.34 24.41 24.11 24.23 945,298 -0.38(-1.54%)
Oct 22, 2009 24.17 24.65 23.81 24.61 1,053,565 +0.46(+1.90%)
Oct 21, 2009 24.15 24.67 24.00 24.15 1,007,925 +0.03(+0.12%)
Oct 20, 2009 23.97 24.29 23.93 24.12 1,022,657 -0.82(-3.29%)
Oct 19, 2009 24.94 25.13 24.90 24.94 1,300,220 +0.04(+0.16%)
Oct 16, 2009 25.62 25.62 24.86 24.90 1,496,248 -1.13(-4.34%)
Oct 15, 2009 25.83 26.07 25.52 26.03 1,464,124 +0.01(+0.04%)
Oct 14, 2009 25.78 26.17 25.78 26.02 1,579,540 +0.56(+2.20%)
Oct 13, 2009 24.85 25.57 24.68 25.46 1,105,703 +0.49(+1.96%)
Oct 12, 2009 24.62 25.00 24.53 24.97 679,136 +0.51(+2.09%)
Oct 09, 2009 24.17 24.46 24.09 24.46 560,076 +0.16(+0.66%)
Oct 08, 2009 24.14 24.33 23.73 24.30 872,244 +0.47(+1.97%)
Oct 07, 2009 23.90 24.14 23.52 23.83 737,440 -0.26(-1.08%)
Oct 06, 2009 24.09 24.57 23.62 24.09 882,565 +0.33(+1.39%)
Oct 05, 2009 23.22 23.76 23.06 23.76 1,148,250 +0.77(+3.35%)
Oct 02, 2009 22.60 23.32 22.53 22.99 1,395,277 -0.20(-0.86%)
Oct 01, 2009 24.33 24.71 23.15 23.19 1,707,935 -1.53(-6.19%)
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%)
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.