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, 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%)
Oct 03, 2011 22.65 23.00 21.19 21.21 2,131,415 -1.47(-6.48%)
Sep 30, 2011 23.36 23.38 22.67 22.68 1,538,157 -1.20(-5.03%)
Sep 29, 2011 23.68 23.89 23.17 23.88 1,503,470 +0.84(+3.65%)
Sep 28, 2011 23.76 24.03 23.00 23.04 1,544,758 -0.72(-3.03%)
Sep 27, 2011 24.35 24.69 23.54 23.76 1,814,679 -0.02(-0.08%)
Sep 26, 2011 23.69 23.91 22.91 23.78 2,061,380 +0.30(+1.28%)
Sep 23, 2011 23.51 24.11 23.19 23.48 1,546,410 -0.09(-0.38%)
Sep 22, 2011 24.27 24.81 23.15 23.57 2,363,397 -1.67(-6.62%)
Sep 21, 2011 27.60 27.60 25.21 25.24 1,792,998 -2.35(-8.52%)
Sep 20, 2011 27.54 28.05 27.24 27.59 1,043,461 +0.22(+0.80%)
Sep 19, 2011 28.19 28.19 26.93 27.37 1,450,942 -1.10(-3.86%)
Sep 16, 2011 28.68 29.17 28.24 28.47 1,049,137 -0.11(-0.38%)
Sep 15, 2011 28.86 28.93 28.20 28.58 821,025 -0.01(-0.03%)
Sep 14, 2011 28.00 28.94 27.46 28.59 969,382 +0.90(+3.25%)
Sep 13, 2011 27.52 27.91 27.16 27.69 798,261 +0.21(+0.76%)
Sep 12, 2011 26.38 27.48 26.37 27.48 1,316,436 +0.52(+1.93%)
Sep 09, 2011 27.44 27.77 26.70 26.96 1,067,210 -0.97(-3.47%)
Sep 08, 2011 28.48 28.82 27.87 27.93 693,446 -0.98(-3.39%)
Sep 07, 2011 27.93 28.93 27.78 28.91 868,189 +1.62(+5.94%)
Sep 06, 2011 26.30 27.35 26.02 27.29 1,038,614 -0.13(-0.47%)
Sep 02, 2011 27.98 28.11 27.38 27.42 697,728 -1.28(-4.46%)
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.