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 30, 2011 22.65 22.82 22.54 22.74 794,679 +0.09(+0.40%)
Dec 29, 2011 22.62 22.80 22.41 22.65 934,650 +0.16(+0.71%)
Dec 28, 2011 22.86 22.95 22.33 22.49 977,935 -0.44(-1.92%)
Dec 27, 2011 23.41 23.52 22.82 22.93 1,060,796 -0.62(-2.63%)
Dec 23, 2011 23.01 23.55 22.98 23.55 1,173,755 +1.00(+4.43%)
Dec 21, 2011 22.78 22.79 22.05 22.55 1,151,145 -0.33(-1.44%)
Dec 20, 2011 21.76 22.97 21.66 22.88 1,805,124 +1.59(+7.47%)
Dec 19, 2011 22.10 22.28 21.23 21.29 1,396,148 -0.75(-3.40%)
Dec 16, 2011 22.32 22.83 21.95 22.04 2,613,674 -0.05(-0.23%)
Dec 15, 2011 22.45 22.56 21.98 22.09 1,250,952 +0.06(+0.27%)
Dec 14, 2011 21.90 22.31 21.63 22.03 1,483,142 -0.25(-1.12%)
Dec 13, 2011 22.93 23.17 22.00 22.28 1,505,117 -0.48(-2.11%)
Dec 12, 2011 22.89 22.93 22.38 22.76 2,458,489 -0.50(-2.15%)
Dec 09, 2011 22.72 23.39 22.71 23.26 965,309 +0.75(+3.33%)
Dec 08, 2011 23.28 23.38 22.43 22.51 1,547,519 -1.11(-4.70%)
Dec 07, 2011 23.54 23.79 23.16 23.62 1,167,428 -0.21(-0.88%)
Dec 06, 2011 24.06 24.07 23.52 23.83 1,297,835 -0.15(-0.63%)
Dec 05, 2011 24.16 24.58 23.74 23.98 1,270,949 +0.23(+0.97%)
Dec 02, 2011 23.69 24.84 23.49 23.75 2,199,746 +0.41(+1.76%)
Dec 01, 2011 23.38 23.60 23.13 23.34 1,081,079 -0.08(-0.34%)
Nov 30, 2011 22.86 23.45 22.63 23.42 2,281,536 +1.70(+7.83%)
Nov 29, 2011 21.88 21.92 21.28 21.72 1,432,904 -0.06(-0.28%)
Nov 28, 2011 21.55 22.15 21.39 21.78 2,334,375 +1.24(+6.04%)
Nov 25, 2011 20.42 21.09 20.42 20.54 716,818 +0.12(+0.59%)
Nov 23, 2011 21.00 21.08 20.19 20.42 2,048,639 -0.80(-3.77%)
Nov 22, 2011 21.46 21.56 21.10 21.22 1,189,451 -0.27(-1.26%)
Nov 21, 2011 21.81 21.88 21.20 21.49 1,932,718 -0.79(-3.55%)
Nov 18, 2011 22.19 22.63 22.00 22.28 1,980,375 +0.47(+2.15%)
Nov 17, 2011 22.92 23.09 21.35 21.81 2,887,852 -1.15(-5.01%)
Nov 16, 2011 23.54 23.89 22.88 22.96 1,911,977 -1.01(-4.21%)
Nov 15, 2011 23.37 24.19 23.17 23.97 1,104,627 +0.46(+1.96%)
Nov 14, 2011 23.86 23.88 23.33 23.51 810,118 -0.57(-2.37%)
Nov 11, 2011 23.97 24.39 23.92 24.08 912,968 +0.49(+2.08%)
Nov 10, 2011 23.54 23.90 22.92 23.59 1,578,657 +0.50(+2.17%)
Nov 09, 2011 25.42 25.42 22.92 23.09 3,380,518 -3.22(-12.24%)
Nov 08, 2011 25.83 26.36 25.48 26.31 953,219 +0.57(+2.21%)
Nov 07, 2011 25.50 25.98 25.13 25.74 1,274,330 +0.53(+2.10%)
Nov 04, 2011 25.61 25.69 24.63 25.21 2,816,452 -0.73(-2.81%)
Nov 03, 2011 26.00 26.27 22.60 25.94 6,250,098 +0.06(+0.23%)
Nov 02, 2011 25.56 25.98 25.29 25.88 1,148,181 +0.92(+3.69%)
Nov 01, 2011 25.70 25.94 24.83 24.96 1,699,025 -1.87(-6.97%)
Oct 31, 2011 27.90 27.94 26.82 26.83 1,139,166 -1.53(-5.39%)
Oct 28, 2011 28.32 28.75 28.15 28.36 1,189,614 -0.25(-0.87%)
Oct 27, 2011 27.40 28.80 27.26 28.61 1,536,975 +2.28(+8.66%)
Oct 26, 2011 26.00 26.55 25.50 26.33 1,370,452 +0.81(+3.17%)
Oct 25, 2011 26.49 26.49 25.45 25.52 1,125,222 -1.23(-4.60%)
Oct 24, 2011 25.96 26.93 25.92 26.75 1,153,429 +0.79(+3.04%)
Oct 21, 2011 26.10 26.83 25.47 25.96 1,718,447 +0.27(+1.05%)
Oct 20, 2011 25.17 25.79 24.75 25.69 1,466,732 +0.55(+2.19%)
Oct 19, 2011 25.13 25.64 24.92 25.14 1,699,392 -0.16(-0.63%)
Oct 18, 2011 24.18 25.51 23.96 25.30 1,190,054 +1.11(+4.59%)
Oct 17, 2011 25.31 25.31 24.14 24.19 1,356,882 -1.25(-4.91%)
Oct 14, 2011 25.23 25.49 24.80 25.44 849,458 +0.69(+2.79%)
Oct 13, 2011 24.45 24.87 23.76 24.75 1,464,963 -0.02(-0.08%)
Oct 12, 2011 24.30 25.05 24.17 24.77 1,142,126 +0.66(+2.74%)
Oct 11, 2011 23.67 24.23 23.55 24.11 1,044,281 +0.26(+1.09%)
Oct 10, 2011 23.54 23.86 23.30 23.85 1,089,897 +0.83(+3.61%)
Oct 07, 2011 23.91 23.91 22.72 23.02 1,227,300 -0.75(-3.16%)
Oct 06, 2011 23.63 23.78 23.21 23.77 1,090,623 +0.61(+2.63%)
Oct 05, 2011 22.33 23.29 22.01 23.16 1,481,934 +0.83(+3.72%)
Oct 04, 2011 20.88 22.46 20.81 22.33 1,869,485 +1.12(+5.28%)
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.