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 (%)
Apr 29, 2016 16.91 17.00 16.49 16.68 1,644,765 -0.27(-1.59%)
Apr 28, 2016 17.22 17.31 16.90 16.95 1,190,592 -0.39(-2.25%)
Apr 27, 2016 17.31 17.49 17.17 17.34 999,542 +0.03(+0.17%)
Apr 26, 2016 16.99 17.36 16.96 17.31 1,371,240 +0.42(+2.49%)
Apr 25, 2016 16.93 16.98 16.74 16.89 1,359,362 -0.12(-0.71%)
Apr 22, 2016 16.99 17.09 16.90 17.01 1,193,111 +0.05(+0.29%)
Apr 21, 2016 17.01 17.06 16.82 16.96 1,211,200 -0.04(-0.24%)
Apr 20, 2016 16.95 17.03 16.82 17.00 1,472,102 +0.02(+0.12%)
Apr 19, 2016 16.91 17.04 16.76 16.98 1,610,901 +0.09(+0.53%)
Apr 18, 2016 16.74 16.97 16.66 16.89 1,338,834 +0.03(+0.18%)
Apr 15, 2016 16.88 17.01 16.71 16.86 1,275,538 -0.04(-0.24%)
Apr 14, 2016 16.65 17.18 16.53 16.90 2,517,233 +0.22(+1.32%)
Apr 13, 2016 16.18 16.71 16.16 16.68 2,597,390 +0.62(+3.86%)
Apr 12, 2016 15.69 16.08 15.61 16.06 2,030,460 +0.39(+2.49%)
Apr 11, 2016 15.43 15.76 15.41 15.67 2,238,609 +0.25(+1.62%)
Apr 08, 2016 15.69 15.80 15.32 15.42 1,315,218 -0.11(-0.71%)
Apr 07, 2016 16.05 16.17 15.47 15.53 1,937,726 -0.63(-3.90%)
Apr 06, 2016 16.00 16.18 15.86 16.16 1,786,419 +0.18(+1.13%)
Apr 05, 2016 15.93 16.17 15.91 15.98 2,250,003 -0.08(-0.50%)
Apr 04, 2016 16.23 16.27 15.96 16.06 1,674,728 -0.17(-1.05%)
Apr 01, 2016 16.07 16.27 15.73 16.23 2,510,905 +0.06(+0.37%)
Mar 31, 2016 15.93 16.20 15.88 16.17 2,085,059 +0.24(+1.51%)
Mar 30, 2016 15.89 16.05 15.77 15.93 1,796,996 +0.09(+0.57%)
Mar 29, 2016 15.75 15.90 15.35 15.84 1,829,080 -0.03(-0.19%)
Mar 28, 2016 16.06 16.08 15.65 15.87 1,743,400 -0.16(-1.00%)
Mar 24, 2016 15.81 16.03 16.03 16.03 1,945,200 +0.03(+0.19%)
Mar 23, 2016 16.20 16.33 15.99 16.00 2,261,103 -0.33(-2.02%)
Mar 22, 2016 16.45 16.57 16.26 16.33 2,081,392 -0.23(-1.39%)
Mar 21, 2016 16.62 16.75 16.43 16.56 2,008,547 -0.06(-0.36%)
Mar 18, 2016 15.91 16.66 15.86 16.62 5,140,127 +0.83(+5.26%)
Mar 17, 2016 15.14 15.79 14.96 15.79 4,725,405 +0.61(+4.02%)
Mar 16, 2016 14.43 15.26 14.31 15.18 4,147,711 +0.66(+4.55%)
Mar 15, 2016 15.17 15.25 14.40 14.52 4,156,004 -0.87(-5.65%)
Mar 14, 2016 15.20 15.44 15.00 15.39 2,411,450 +0.13(+0.85%)
Mar 11, 2016 15.20 15.38 15.10 15.26 4,217,039 +0.18(+1.19%)
Mar 10, 2016 15.23 15.35 14.91 15.08 3,835,653 -0.11(-0.72%)
Mar 09, 2016 15.53 15.55 15.19 15.19 1,715,715 -0.24(-1.56%)
Mar 08, 2016 15.72 15.84 15.41 15.43 1,847,420 -0.42(-2.65%)
Mar 07, 2016 15.59 15.86 15.46 15.85 2,608,875 +0.16(+1.02%)
Mar 04, 2016 15.60 15.83 15.54 15.69 1,535,179 +0.10(+0.64%)
Mar 03, 2016 15.54 15.62 15.50 15.59 1,434,020 +0.02(+0.13%)
Mar 02, 2016 15.24 15.66 15.24 15.57 1,973,626 +0.31(+2.03%)
Mar 01, 2016 14.54 15.27 14.46 15.26 2,428,719 +0.81(+5.61%)
Feb 29, 2016 14.86 14.91 14.41 14.45 2,616,757 -0.38(-2.56%)
Feb 26, 2016 14.74 15.05 14.56 14.83 2,274,346 +0.21(+1.44%)
Feb 25, 2016 14.66 14.89 14.27 14.62 2,449,987 +0.00(+0.00%)
Feb 24, 2016 14.58 14.66 14.33 14.62 2,661,893 -0.14(-0.95%)
Feb 23, 2016 15.01 15.11 14.76 14.76 1,778,954 -0.28(-1.86%)
Feb 22, 2016 14.99 15.25 14.76 15.04 2,715,410 +0.28(+1.90%)
Feb 19, 2016 14.95 14.98 14.67 14.76 1,987,868 -0.22(-1.47%)
Feb 18, 2016 15.26 15.27 14.92 14.98 1,820,457 -0.25(-1.64%)
Feb 17, 2016 15.04 15.24 14.88 15.23 2,940,780 +0.44(+2.97%)
Feb 16, 2016 14.98 15.07 14.75 14.79 1,927,980 +0.01(+0.07%)
Feb 12, 2016 14.78 14.78 14.78 14.78 2,412,900 +0.17(+1.16%)
Feb 11, 2016 14.75 14.86 14.33 14.61 2,713,398 -0.31(-2.08%)
Feb 10, 2016 15.00 15.27 14.89 14.92 1,697,360 -0.04(-0.27%)
Feb 09, 2016 15.32 15.47 14.83 14.96 2,458,914 -0.49(-3.17%)
Feb 08, 2016 15.96 15.96 15.23 15.45 2,390,230 -0.58(-3.62%)
Feb 05, 2016 16.37 16.40 15.87 16.03 2,599,734 -0.38(-2.32%)
Feb 04, 2016 16.41 16.85 16.32 16.41 1,917,296 +0.03(+0.18%)
Feb 03, 2016 16.07 16.41 15.79 16.38 1,885,275 +0.39(+2.44%)
Feb 02, 2016 16.39 16.42 15.87 15.99 2,416,216 -0.56(-3.38%)
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.