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 (%)
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%)
Jul 01, 2009 21.18 21.77 21.18 21.44 1,214,048 +0.35(+1.66%)
Jun 30, 2009 21.15 21.36 20.75 21.09 1,203,161 -0.11(-0.52%)
Jun 29, 2009 21.30 21.52 21.06 21.20 1,113,288 -0.13(-0.61%)
Jun 26, 2009 21.04 21.57 20.74 21.33 2,765,075 +0.31(+1.47%)
Jun 25, 2009 20.74 21.17 20.70 21.02 2,076,691 +0.36(+1.74%)
Jun 24, 2009 20.98 21.24 20.44 20.66 2,061,379 +0.05(+0.24%)
Jun 23, 2009 20.84 21.17 20.50 20.61 1,743,862 -0.21(-1.01%)
Jun 22, 2009 21.73 21.82 20.79 20.82 2,186,192 -1.18(-5.36%)
Jun 19, 2009 22.48 22.78 21.95 22.00 1,738,763 +0.02(+0.09%)
Jun 18, 2009 22.39 22.62 21.50 21.98 1,576,471 -0.14(-0.63%)
Jun 17, 2009 22.83 22.80 21.76 22.12 1,358,337 -0.71(-3.11%)
Jun 16, 2009 23.13 23.61 22.62 22.83 1,226,444 -0.23(-1.00%)
Jun 15, 2009 23.49 23.49 22.72 23.06 1,268,446 -0.67(-2.82%)
Jun 12, 2009 24.44 24.59 23.55 23.73 1,339,025 -0.60(-2.47%)
Jun 11, 2009 23.05 24.59 23.05 24.33 2,221,723 +1.40(+6.11%)
Jun 10, 2009 22.72 23.17 22.55 22.93 1,614,006 +0.51(+2.27%)
Jun 09, 2009 21.75 22.50 21.66 22.42 1,328,098 +0.72(+3.32%)
Jun 08, 2009 21.34 21.88 21.15 21.70 1,544,185 -0.38(-1.72%)
Jun 05, 2009 22.73 22.99 22.03 22.08 2,179,027 +0.00(+0.00%)
Jun 04, 2009 21.53 22.23 21.38 22.08 1,641,980 +0.72(+3.37%)
Jun 03, 2009 21.69 21.87 21.00 21.36 1,289,621 -0.53(-2.42%)
Jun 02, 2009 21.82 22.39 21.66 21.89 1,175,428 +0.12(+0.55%)
Jun 01, 2009 21.14 22.08 20.82 21.77 1,785,174 +0.89(+4.26%)
May 29, 2009 20.17 20.89 19.98 20.88 1,778,825 +0.71(+3.52%)
May 28, 2009 19.43 20.19 19.01 20.17 1,904,034 +1.00(+5.22%)
May 27, 2009 20.15 20.28 19.15 19.17 1,509,438 -0.83(-4.15%)
May 26, 2009 19.38 20.31 19.14 20.00 1,439,451 +0.46(+2.35%)
May 22, 2009 19.62 19.92 19.45 19.54 1,078,035 +0.04(+0.21%)
May 21, 2009 20.06 20.28 19.00 19.50 2,369,039 -0.99(-4.83%)
May 20, 2009 21.35 21.81 20.37 20.49 1,570,431 -0.43(-2.06%)
May 19, 2009 20.77 21.30 20.49 20.92 1,394,311 -0.06(-0.29%)
May 18, 2009 20.19 21.02 20.05 20.98 1,940,225 +1.14(+5.75%)
May 15, 2009 21.08 21.31 19.65 19.84 2,476,391 -1.09(-5.21%)
May 14, 2009 20.17 21.23 20.00 20.93 2,377,087 +0.63(+3.10%)
May 13, 2009 22.16 22.20 20.25 20.30 3,349,188 -2.34(-10.34%)
May 12, 2009 24.11 24.75 22.38 22.64 3,533,581 -1.80(-7.36%)
May 11, 2009 24.56 24.99 23.79 24.44 2,405,480 -0.78(-3.09%)
May 08, 2009 23.12 25.22 23.12 25.22 2,291,935 +2.34(+10.23%)
May 07, 2009 25.00 26.31 22.73 22.88 2,715,773 -1.72(-6.99%)
May 06, 2009 24.23 24.66 23.20 24.60 2,644,893 +1.04(+4.41%)
May 05, 2009 24.11 24.50 23.12 23.56 2,219,059 -0.57(-2.36%)
May 04, 2009 21.97 24.18 21.74 24.13 3,826,620 +2.46(+11.35%)
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.