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 28, 2014 23.77 23.77 22.96 23.13 1,540,662 -0.60(-2.53%)
Nov 26, 2014 23.80 23.73 23.73 23.73 1,768,300 -0.04(-0.17%)
Nov 25, 2014 24.01 24.02 23.68 23.77 3,542,509 -0.25(-1.04%)
Nov 24, 2014 24.22 24.34 24.00 24.02 2,314,140 -0.15(-0.62%)
Nov 21, 2014 24.42 24.57 24.12 24.17 2,689,959 +0.01(+0.04%)
Nov 20, 2014 24.20 24.26 24.06 24.16 1,511,420 -0.08(-0.33%)
Nov 19, 2014 24.54 24.55 24.21 24.24 1,301,170 -0.29(-1.18%)
Nov 18, 2014 24.20 24.61 24.17 24.53 760,044 +0.39(+1.62%)
Nov 17, 2014 24.35 24.36 24.02 24.14 1,378,018 -0.27(-1.11%)
Nov 14, 2014 24.38 24.50 24.26 24.41 982,645 +0.05(+0.21%)
Nov 13, 2014 24.49 24.72 24.25 24.36 2,052,857 -0.09(-0.37%)
Nov 12, 2014 24.24 24.48 24.21 24.45 763,405 +0.08(+0.33%)
Nov 11, 2014 24.16 24.43 24.11 24.37 1,534,294 +0.17(+0.70%)
Nov 10, 2014 24.25 24.61 24.11 24.20 1,835,589 +0.40(+1.68%)
Nov 07, 2014 23.90 24.07 23.76 23.80 1,167,087 -0.06(-0.25%)
Nov 06, 2014 23.65 23.96 23.65 23.86 897,955 -0.06(-0.25%)
Nov 05, 2014 23.78 23.94 23.65 23.92 763,857 +0.27(+1.14%)
Nov 04, 2014 23.58 23.73 23.37 23.65 1,211,526 +0.00(+0.00%)
Nov 03, 2014 23.75 23.93 23.61 23.65 1,196,047 -0.13(-0.55%)
Oct 31, 2014 23.58 23.78 23.39 23.78 1,527,144 +0.59(+2.54%)
Oct 30, 2014 23.06 23.24 22.98 23.19 992,468 +0.00(+0.00%)
Oct 29, 2014 23.59 23.66 22.99 23.19 1,641,827 -0.34(-1.44%)
Oct 28, 2014 22.97 23.54 22.80 23.53 1,198,816 +0.60(+2.62%)
Oct 27, 2014 23.00 23.11 22.70 22.93 763,653 -0.18(-0.78%)
Oct 24, 2014 23.05 23.17 22.88 23.11 1,266,319 +0.09(+0.39%)
Oct 23, 2014 22.68 23.20 22.63 23.02 1,613,268 +0.52(+2.31%)
Oct 22, 2014 22.68 22.84 22.45 22.50 1,857,494 -0.17(-0.75%)
Oct 21, 2014 22.49 22.99 22.43 22.67 2,205,887 +0.31(+1.39%)
Oct 20, 2014 22.28 22.29 22.08 22.36 2,370,117 +0.03(+0.13%)
Oct 17, 2014 22.21 22.59 22.11 22.33 2,581,818 +0.45(+2.06%)
Oct 16, 2014 21.54 22.25 21.45 21.88 2,237,412 +0.04(+0.18%)
Oct 15, 2014 21.50 21.91 21.13 21.84 3,518,860 +0.16(+0.74%)
Oct 14, 2014 21.54 22.02 21.52 21.68 2,480,667 +0.25(+1.17%)
Oct 13, 2014 21.96 22.17 21.41 21.43 2,521,628 -0.49(-2.24%)
Oct 10, 2014 22.35 22.43 21.91 21.92 3,719,747 -0.47(-2.10%)
Oct 09, 2014 23.05 23.08 22.21 22.39 3,438,741 -0.66(-2.86%)
Oct 08, 2014 22.67 23.06 22.44 23.05 3,096,474 +0.41(+1.81%)
Oct 07, 2014 23.37 23.38 22.57 22.64 4,107,430 -0.90(-3.82%)
Oct 06, 2014 23.96 24.13 23.38 23.54 1,718,155 -0.29(-1.22%)
Oct 03, 2014 23.65 24.04 23.65 23.83 2,663,810 +0.23(+0.97%)
Oct 02, 2014 23.41 23.63 23.12 23.60 2,129,221 +0.16(+0.68%)
Oct 01, 2014 23.83 23.84 23.37 23.44 2,407,476 -0.40(-1.68%)
Sep 30, 2014 24.04 24.21 23.74 23.84 1,712,939 -0.28(-1.16%)
Sep 29, 2014 24.26 24.27 24.07 24.12 1,415,442 -0.33(-1.35%)
Sep 26, 2014 24.26 24.52 24.17 24.45 993,026 +0.22(+0.91%)
Sep 25, 2014 24.62 24.70 24.18 24.23 1,626,567 -0.47(-1.90%)
Sep 24, 2014 24.67 24.78 24.52 24.70 1,199,105 +0.02(+0.08%)
Sep 23, 2014 25.00 25.07 24.66 24.68 1,064,517 -0.35(-1.40%)
Sep 22, 2014 25.40 25.42 24.96 25.03 1,328,771 -0.39(-1.53%)
Sep 19, 2014 25.89 25.92 25.25 25.42 1,955,722 -0.32(-1.24%)
Sep 18, 2014 25.70 25.79 25.51 25.74 1,067,149 +0.15(+0.59%)
Sep 17, 2014 25.60 25.74 25.41 25.59 1,157,329 +0.01(+0.04%)
Sep 16, 2014 25.78 25.86 25.55 25.58 847,957 -0.18(-0.70%)
Sep 15, 2014 25.98 26.04 25.54 25.76 1,190,911 -0.33(-1.26%)
Sep 12, 2014 25.77 26.15 25.71 26.09 1,565,432 +0.31(+1.20%)
Sep 11, 2014 25.66 25.78 25.51 25.78 1,222,868 +0.00(+0.00%)
Sep 10, 2014 25.77 25.97 25.65 25.78 1,372,990 +0.02(+0.08%)
Sep 09, 2014 26.19 26.21 25.71 25.76 1,592,714 -0.44(-1.68%)
Sep 08, 2014 26.32 26.49 26.10 26.20 1,480,396 -0.16(-0.61%)
Sep 05, 2014 26.26 26.38 26.05 26.36 1,729,006 +0.17(+0.65%)
Sep 04, 2014 25.52 26.20 25.50 26.19 2,357,239 +0.69(+2.71%)
Sep 03, 2014 25.20 25.51 25.05 25.50 3,650,619 +0.55(+2.20%)
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.