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 (%)
Dec 31, 2009 24.06 23.79 23.79 23.79 403,900 -0.22(-0.92%)
Dec 30, 2009 24.03 24.26 23.95 24.01 454,144 -0.26(-1.07%)
Dec 29, 2009 24.36 24.45 24.16 24.27 459,710 -0.03(-0.12%)
Dec 28, 2009 24.62 24.62 24.10 24.30 357,588 -0.21(-0.86%)
Dec 24, 2009 24.09 24.58 24.09 24.51 238,286 +0.40(+1.66%)
Dec 23, 2009 24.07 24.19 23.81 24.11 441,868 +0.04(+0.17%)
Dec 22, 2009 23.74 24.18 23.70 24.07 678,396 +0.35(+1.48%)
Dec 21, 2009 23.12 23.76 23.10 23.72 711,494 +0.61(+2.64%)
Dec 18, 2009 22.96 23.23 22.75 23.11 1,262,684 +0.21(+0.92%)
Dec 17, 2009 23.03 23.19 22.81 22.90 828,255 -0.29(-1.25%)
Dec 16, 2009 22.65 23.27 22.59 23.19 1,206,583 +0.76(+3.39%)
Dec 15, 2009 22.63 22.80 22.36 22.43 821,215 -0.42(-1.84%)
Dec 14, 2009 22.80 22.86 22.47 22.85 682,616 +0.37(+1.65%)
Dec 11, 2009 22.50 22.52 22.27 22.48 566,348 +0.15(+0.67%)
Dec 10, 2009 22.73 22.83 22.25 22.33 741,344 -0.35(-1.54%)
Dec 09, 2009 22.91 23.12 22.50 22.68 766,314 -0.32(-1.39%)
Dec 08, 2009 22.99 23.13 22.77 23.00 739,440 -0.18(-0.78%)
Dec 07, 2009 23.28 23.55 23.11 23.18 779,597 -0.23(-0.98%)
Dec 04, 2009 23.17 23.69 23.00 23.41 1,406,987 +0.55(+2.41%)
Dec 03, 2009 22.99 23.18 22.76 22.86 1,105,204 +0.05(+0.22%)
Dec 02, 2009 22.60 22.91 22.49 22.81 1,039,523 +0.25(+1.11%)
Dec 01, 2009 21.72 22.60 21.72 22.56 1,760,926 +1.04(+4.83%)
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%)
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.