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 31, 2011 29.61 30.04 29.20 29.63 825,761 +0.16(+0.54%)
Aug 30, 2011 29.18 29.72 28.87 29.47 726,311 +0.08(+0.27%)
Aug 29, 2011 28.47 29.40 28.47 29.39 714,120 +1.37(+4.89%)
Aug 26, 2011 26.84 28.03 26.40 28.02 935,140 +0.91(+3.36%)
Aug 25, 2011 28.26 28.77 26.99 27.11 980,703 -0.86(-3.07%)
Aug 24, 2011 27.19 28.00 27.09 27.97 975,034 +0.70(+2.57%)
Aug 23, 2011 26.31 27.31 25.91 27.27 923,927 +1.07(+4.08%)
Aug 22, 2011 26.82 26.90 25.95 26.20 1,001,291 +0.18(+0.69%)
Aug 19, 2011 26.63 27.45 25.97 26.02 1,083,069 -1.00(-3.70%)
Aug 18, 2011 27.79 27.90 26.77 27.02 1,384,584 -1.96(-6.76%)
Aug 17, 2011 29.11 29.50 28.57 28.98 608,868 -0.01(-0.03%)
Aug 16, 2011 29.14 29.40 28.64 28.99 938,155 -0.50(-1.70%)
Aug 15, 2011 28.56 29.51 28.50 29.49 926,002 +1.21(+4.28%)
Aug 12, 2011 28.51 29.17 28.04 28.28 829,588 +0.06(+0.21%)
Aug 11, 2011 26.60 28.70 26.30 28.22 1,349,764 +1.79(+6.77%)
Aug 10, 2011 26.83 27.61 25.90 26.43 2,078,930 -1.13(-4.10%)
Aug 09, 2011 28.40 27.59 25.34 27.56 2,084,190 +1.79(+6.95%)
Aug 08, 2011 28.40 28.80 25.76 25.77 2,155,135 -3.63(-12.35%)
Aug 05, 2011 30.76 30.98 28.35 29.40 1,594,354 -0.69(-2.29%)
Aug 04, 2011 32.02 32.48 30.01 30.09 1,301,841 -2.44(-7.50%)
Aug 03, 2011 32.15 32.59 31.31 32.53 842,940 +0.37(+1.15%)
Aug 02, 2011 33.19 33.42 32.12 32.16 957,493 -1.42(-4.23%)
Aug 01, 2011 34.23 34.47 33.23 33.58 757,647 -0.09(-0.27%)
Jul 29, 2011 32.99 34.07 32.75 33.67 1,003,794 +0.36(+1.08%)
Jul 28, 2011 33.06 33.66 33.02 33.31 654,048 +0.29(+0.88%)
Jul 27, 2011 33.64 33.84 32.94 33.02 659,170 -0.94(-2.77%)
Jul 26, 2011 34.28 34.43 33.87 33.96 324,660 -0.44(-1.28%)
Jul 25, 2011 34.53 34.80 34.34 34.40 460,737 -0.53(-1.52%)
Jul 22, 2011 34.86 34.99 34.82 34.93 522,134 +0.36(+1.04%)
Jul 21, 2011 33.90 34.60 33.84 34.57 793,506 +0.93(+2.76%)
Jul 20, 2011 33.49 33.64 33.13 33.64 675,877 +0.35(+1.05%)
Jul 19, 2011 33.21 33.36 32.82 33.29 840,070 +0.38(+1.15%)
Jul 18, 2011 33.75 33.80 32.75 32.91 731,364 -1.06(-3.12%)
Jul 15, 2011 34.17 34.22 33.61 33.97 673,366 +0.04(+0.12%)
Jul 14, 2011 34.67 34.72 33.69 33.93 681,877 -0.55(-1.60%)
Jul 13, 2011 34.05 34.86 33.88 34.48 776,652 +0.63(+1.86%)
Jul 12, 2011 34.14 34.55 33.81 33.85 789,531 -0.47(-1.37%)
Jul 11, 2011 34.72 34.98 34.25 34.32 1,021,057 -1.00(-2.83%)
Jul 08, 2011 35.32 35.36 34.87 35.32 659,253 -0.53(-1.48%)
Jul 07, 2011 35.92 36.22 35.75 35.85 1,037,139 +0.32(+0.90%)
Jul 06, 2011 34.67 35.56 34.35 35.53 998,715 +0.81(+2.33%)
Jul 05, 2011 34.78 34.93 34.54 34.72 656,783 -0.23(-0.66%)
Jul 01, 2011 34.11 35.00 34.02 34.95 516,994 +0.85(+2.49%)
Jun 30, 2011 33.80 34.39 33.74 34.10 1,051,847 +0.42(+1.25%)
Jun 29, 2011 33.46 33.88 33.43 33.68 877,265 +0.34(+1.02%)
Jun 28, 2011 32.89 33.37 32.68 33.34 671,577 +0.57(+1.74%)
Jun 27, 2011 32.10 32.86 32.05 32.77 575,558 +0.66(+2.06%)
Jun 24, 2011 32.86 32.89 32.08 32.11 647,039 -0.73(-2.22%)
Jun 23, 2011 32.24 32.85 31.95 32.84 1,091,122 +0.10(+0.31%)
Jun 22, 2011 33.18 33.48 32.71 32.74 1,012,312 -0.65(-1.95%)
Jun 21, 2011 33.09 33.47 32.90 33.39 725,851 +0.50(+1.52%)
Jun 20, 2011 32.81 32.93 32.71 32.89 545,216 +0.02(+0.06%)
Jun 17, 2011 33.31 33.44 32.65 32.87 1,139,267 -0.06(-0.18%)
Jun 16, 2011 32.66 32.99 32.50 32.93 862,150 +0.36(+1.11%)
Jun 15, 2011 33.42 33.56 32.52 32.57 904,476 -1.15(-3.41%)
Jun 14, 2011 33.68 33.81 33.43 33.72 993,790 +0.41(+1.23%)
Jun 13, 2011 33.25 33.57 33.04 33.31 737,108 +0.08(+0.24%)
Jun 10, 2011 33.34 33.54 32.96 33.23 1,251,856 -0.33(-0.98%)
Jun 09, 2011 33.31 33.66 33.07 33.56 739,983 +0.45(+1.36%)
Jun 08, 2011 33.18 33.30 32.85 33.11 810,578 -0.21(-0.63%)
Jun 07, 2011 33.25 33.68 33.05 33.32 1,187,188 +0.28(+0.85%)
Jun 06, 2011 33.79 33.97 32.96 33.04 1,151,401 -0.84(-2.48%)
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.