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 (%)
Dec 30, 2016 23.25 23.25 23.25 0 +0.05(+0.22%)
Dec 29, 2016 23.20 23.38 23.12 23.20 720,606 -0.02(-0.09%)
Dec 28, 2016 23.50 23.54 23.17 23.22 1,003,112 -0.27(-1.15%)
Dec 27, 2016 23.66 23.71 23.47 23.49 922,699 -0.05(-0.21%)
Dec 23, 2016 23.54 23.54 23.54 0 +0.04(+0.17%)
Dec 22, 2016 23.68 23.73 23.42 23.50 1,430,382 -0.28(-1.18%)
Dec 21, 2016 23.86 23.87 23.63 23.78 971,506 -0.11(-0.46%)
Dec 20, 2016 23.55 23.89 23.55 23.89 1,144,668 +0.51(+2.18%)
Dec 19, 2016 23.41 23.57 23.15 23.38 1,130,788 -0.08(-0.34%)
Dec 16, 2016 23.62 23.73 23.40 23.46 2,827,380 -0.13(-0.55%)
Dec 15, 2016 23.61 23.86 23.50 23.59 1,415,799 +0.07(+0.30%)
Dec 14, 2016 23.36 23.85 23.27 23.52 1,780,293 +0.03(+0.13%)
Dec 13, 2016 23.97 24.05 23.36 23.49 1,710,016 -0.39(-1.63%)
Dec 12, 2016 23.95 24.02 23.77 23.88 1,370,956 -0.12(-0.50%)
Dec 09, 2016 23.87 24.04 23.65 24.00 1,772,473 +0.09(+0.38%)
Dec 08, 2016 23.55 24.16 23.38 23.91 1,858,541 +0.50(+2.14%)
Dec 07, 2016 22.98 23.41 22.85 23.41 2,308,025 +0.43(+1.87%)
Dec 06, 2016 23.00 23.11 22.75 22.98 2,369,527 +0.02(+0.09%)
Dec 05, 2016 22.72 22.98 22.64 22.96 2,533,840 +0.41(+1.82%)
Dec 02, 2016 22.69 22.71 22.44 22.55 2,060,007 -0.22(-0.97%)
Dec 01, 2016 22.13 22.78 22.11 22.77 2,991,118 +0.75(+3.41%)
Nov 30, 2016 21.69 22.05 21.62 22.02 2,419,356 +0.69(+3.23%)
Nov 29, 2016 21.13 21.44 21.12 21.33 1,328,177 +0.23(+1.09%)
Nov 28, 2016 21.18 21.30 21.05 21.10 1,103,431 -0.25(-1.17%)
Nov 25, 2016 21.38 21.42 21.19 21.35 503,108 +0.05(+0.23%)
Nov 23, 2016 21.30 21.30 21.30 0 +0.27(+1.28%)
Nov 22, 2016 21.10 21.19 20.89 21.03 1,057,902 -0.03(-0.14%)
Nov 21, 2016 21.00 21.11 20.95 21.06 1,407,334 +0.07(+0.33%)
Nov 18, 2016 20.75 21.06 20.61 20.99 1,236,154 +0.21(+1.01%)
Nov 17, 2016 20.75 20.86 20.71 20.78 1,245,918 +0.03(+0.14%)
Nov 16, 2016 20.67 20.83 20.64 20.75 1,274,196 -0.12(-0.57%)
Nov 15, 2016 20.62 20.88 20.44 20.87 1,602,655 +0.11(+0.53%)
Nov 14, 2016 20.83 21.04 20.54 20.76 2,912,646 -0.02(-0.10%)
Nov 11, 2016 20.20 20.79 20.17 20.78 3,396,709 +0.58(+2.87%)
Nov 10, 2016 19.84 20.46 19.83 20.20 3,883,341 +0.55(+2.80%)
Nov 09, 2016 18.67 19.79 18.64 19.65 3,540,925 +0.84(+4.47%)
Nov 08, 2016 18.66 18.96 18.48 18.81 2,869,319 +0.15(+0.80%)
Nov 07, 2016 18.27 18.79 18.27 18.66 2,546,468 +0.75(+4.19%)
Nov 04, 2016 18.13 18.20 17.87 17.91 1,749,582 -0.19(-1.05%)
Nov 03, 2016 18.44 18.50 18.09 18.10 1,753,939 -0.22(-1.20%)
Nov 02, 2016 18.50 18.50 18.31 18.32 1,365,418 -0.26(-1.40%)
Nov 01, 2016 18.79 18.79 18.40 18.58 1,443,982 -0.09(-0.48%)
Oct 31, 2016 18.81 18.83 18.66 18.67 1,474,408 -0.04(-0.21%)
Oct 28, 2016 18.77 18.89 18.53 18.71 1,646,787 +0.00(+0.00%)
Oct 27, 2016 18.92 18.92 18.68 18.71 1,427,610 -0.09(-0.48%)
Oct 26, 2016 18.58 18.90 18.45 18.80 2,169,693 +0.14(+0.75%)
Oct 25, 2016 18.82 18.87 18.64 18.66 1,260,298 -0.17(-0.90%)
Oct 24, 2016 18.89 18.92 18.67 18.83 1,425,346 +0.07(+0.37%)
Oct 21, 2016 18.63 18.82 18.61 18.76 1,115,498 -0.04(-0.21%)
Oct 20, 2016 18.75 18.97 18.74 18.80 1,743,934 +0.00(+0.00%)
Oct 19, 2016 19.01 19.03 18.78 18.80 1,708,126 -0.16(-0.84%)
Oct 18, 2016 18.89 19.00 18.74 18.96 1,526,237 +0.33(+1.77%)
Oct 17, 2016 19.01 19.01 18.62 18.63 1,660,654 -0.34(-1.79%)
Oct 14, 2016 19.08 19.14 18.86 18.97 1,798,197 +0.07(+0.37%)
Oct 13, 2016 19.18 19.18 18.80 18.90 1,942,971 -0.50(-2.58%)
Oct 12, 2016 19.30 19.46 19.17 19.40 2,627,596 +0.13(+0.67%)
Oct 11, 2016 19.45 19.54 19.22 19.27 2,501,890 -0.24(-1.23%)
Oct 10, 2016 19.67 19.70 19.48 19.51 1,765,790 -0.04(-0.20%)
Oct 07, 2016 19.60 19.74 19.45 19.55 4,069,175 +0.00(+0.00%)
Oct 06, 2016 19.35 19.56 19.21 19.55 2,710,582 +0.25(+1.30%)
Oct 05, 2016 19.00 19.40 18.94 19.30 2,427,030 +0.44(+2.33%)
Oct 04, 2016 18.97 19.04 18.82 18.86 1,425,406 -0.08(-0.42%)
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.