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, 2008 46.29 47.00 45.64 46.29 0 -0.22(-0.47%)
Aug 28, 2008 44.49 46.69 44.49 46.51 1,082,178 +2.65(+6.04%)
Aug 27, 2008 43.41 44.40 43.21 43.86 509,373 +0.31(+0.71%)
Aug 26, 2008 42.87 43.55 42.50 43.55 674,108 +0.74(+1.73%)
Aug 25, 2008 43.67 44.01 42.51 42.81 758,190 -1.11(-2.53%)
Aug 22, 2008 43.39 44.25 43.27 43.92 0 +0.93(+2.16%)
Aug 21, 2008 42.44 43.21 42.04 42.99 636,482 +0.11(+0.26%)
Aug 20, 2008 42.22 42.95 41.68 42.88 685,646 +0.75(+1.78%)
Aug 19, 2008 42.31 42.47 41.26 42.13 939,205 -0.48(-1.13%)
Aug 18, 2008 44.09 44.09 42.39 42.61 789,446 -1.22(-2.78%)
Aug 15, 2008 42.90 44.36 42.78 43.83 0 +1.08(+2.53%)
Aug 14, 2008 43.26 44.36 42.50 42.75 1,157,507 -0.82(-1.88%)
Aug 13, 2008 44.26 44.43 42.79 43.57 895,485 -1.03(-2.31%)
Aug 12, 2008 45.72 45.86 44.53 44.60 1,024,441 -1.44(-3.13%)
Aug 11, 2008 44.60 46.29 43.91 46.04 3,527,268 +1.25(+2.79%)
Aug 08, 2008 43.18 45.39 42.97 44.79 976,321 +1.54(+3.56%)
Aug 07, 2008 44.65 44.65 43.25 43.25 1,035,005 -1.59(-3.55%)
Aug 06, 2008 43.66 44.91 43.42 44.84 983,439 +1.17(+2.68%)
Aug 05, 2008 44.20 44.57 43.28 43.67 1,080,230 -0.21(-0.48%)
Aug 04, 2008 44.28 44.33 43.46 43.88 627,066 -0.30(-0.68%)
Aug 01, 2008 44.87 45.03 43.50 44.18 785,679 -0.59(-1.32%)
Jul 31, 2008 44.99 45.99 44.77 44.77 1,010,571 -0.78(-1.71%)
Jul 30, 2008 44.15 45.99 44.15 45.55 1,370,841 +1.62(+3.69%)
Jul 29, 2008 43.93 43.94 42.28 43.93 953,937 +1.69(+4.00%)
Jul 28, 2008 43.50 43.75 42.00 42.24 1,283,156 -1.35(-3.10%)
Jul 25, 2008 44.07 44.38 43.45 43.59 782,007 -0.13(-0.30%)
Jul 24, 2008 45.45 45.83 43.66 43.72 703,081 -1.62(-3.57%)
Jul 23, 2008 44.86 46.16 44.50 45.34 1,395,294 +0.95(+2.14%)
Jul 22, 2008 43.62 44.51 43.30 44.39 1,653,527 +0.55(+1.25%)
Jul 21, 2008 44.09 44.38 43.47 43.84 852,060 -0.46(-1.04%)
Jul 18, 2008 45.46 45.56 43.89 44.30 1,454,301 -1.17(-2.57%)
Jul 17, 2008 43.20 45.66 42.86 45.47 1,717,197 +2.58(+6.02%)
Jul 16, 2008 42.75 43.16 41.65 42.89 1,640,353 +0.31(+0.73%)
Jul 15, 2008 42.44 43.36 41.15 42.58 1,610,895 -0.12(-0.28%)
Jul 14, 2008 43.85 44.43 42.65 42.70 1,344,993 -0.86(-1.97%)
Jul 11, 2008 42.85 44.26 42.85 43.56 1,254,531 -0.03(-0.07%)
Jul 10, 2008 43.89 44.00 42.98 43.59 1,237,825 -0.09(-0.21%)
Jul 09, 2008 45.13 45.69 43.60 43.68 994,316 -1.43(-3.17%)
Jul 08, 2008 43.55 45.29 43.06 45.11 1,784,466 +1.56(+3.58%)
Jul 07, 2008 44.43 44.73 43.09 43.55 1,353,338 -0.85(-1.91%)
Jul 04, 2008 45.64 45.64 44.10 44.40 1,208,192 +0.00(+0.00%)
Jul 03, 2008 45.64 45.64 44.10 44.40 1,208,192 -0.94(-2.07%)
Jul 02, 2008 46.48 46.52 45.32 45.34 1,446,893 -0.88(-1.90%)
Jul 01, 2008 46.51 46.51 45.04 46.22 1,716,575 -0.72(-1.53%)
Jun 30, 2008 46.75 47.27 46.39 46.94 1,147,856 +0.23(+0.49%)
Jun 27, 2008 46.62 47.44 46.28 46.71 1,278,282 +0.31(+0.67%)
Jun 26, 2008 48.40 48.66 46.40 46.40 1,521,711 -2.55(-5.21%)
Jun 25, 2008 48.35 49.78 48.33 48.95 1,237,155 +0.76(+1.58%)
Jun 24, 2008 48.33 48.50 47.51 48.19 948,142 -0.26(-0.54%)
Jun 23, 2008 48.44 48.85 48.00 48.45 1,017,341 +0.02(+0.04%)
Jun 20, 2008 50.08 50.40 48.21 48.43 2,335,777 -1.76(-3.51%)
Jun 19, 2008 50.74 50.91 49.63 50.19 918,205 -0.55(-1.08%)
Jun 18, 2008 51.02 51.40 50.16 50.74 962,580 -0.50(-0.98%)
Jun 17, 2008 51.14 51.60 50.76 51.24 843,228 +0.37(+0.73%)
Jun 16, 2008 49.81 51.00 49.79 50.87 738,330 +0.63(+1.25%)
Jun 13, 2008 49.38 50.61 49.16 50.24 1,246,296 +1.12(+2.28%)
Jun 12, 2008 49.17 50.04 48.68 49.12 1,133,474 +0.40(+0.82%)
Jun 11, 2008 50.56 50.65 48.71 48.72 1,129,143 -2.02(-3.98%)
Jun 10, 2008 50.84 50.99 50.10 50.74 1,269,587 +0.05(+0.10%)
Jun 09, 2008 50.47 50.89 50.25 50.69 1,107,715 +0.28(+0.56%)
Jun 06, 2008 51.46 51.46 50.31 50.41 1,010,357 -1.39(-2.68%)
Jun 05, 2008 51.40 51.96 51.02 51.80 1,257,102 +0.79(+1.55%)
Jun 04, 2008 51.19 51.73 50.84 51.01 1,296,189 -0.20(-0.39%)
Jun 03, 2008 52.50 52.84 51.19 51.21 1,449,027 -1.00(-1.92%)
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.