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 (%)
Mar 31, 2017 26.13 26.20 26.00 26.00 1,406,404 -0.27(-1.03%)
Mar 30, 2017 26.12 26.33 26.08 26.27 1,727,010 +0.17(+0.65%)
Mar 29, 2017 26.03 26.32 25.99 26.10 1,473,083 +0.00(+0.00%)
Mar 28, 2017 25.60 26.32 25.52 26.10 2,058,804 +0.48(+1.87%)
Mar 27, 2017 25.30 25.72 25.12 25.62 2,378,489 -0.10(-0.39%)
Mar 24, 2017 25.92 26.01 25.56 25.72 1,794,293 -0.06(-0.23%)
Mar 23, 2017 25.77 26.04 25.68 25.78 2,086,905 +0.01(+0.04%)
Mar 22, 2017 25.73 26.12 25.56 25.77 1,941,372 -0.08(-0.31%)
Mar 21, 2017 26.38 26.44 25.75 25.85 2,288,993 -0.43(-1.64%)
Mar 20, 2017 26.29 26.48 26.14 26.28 1,968,101 -0.06(-0.23%)
Mar 17, 2017 26.67 26.69 26.27 26.34 2,844,042 -0.32(-1.20%)
Mar 16, 2017 27.00 27.12 26.52 26.66 1,888,536 -0.28(-1.04%)
Mar 15, 2017 26.87 27.07 26.75 26.94 1,901,243 +0.15(+0.56%)
Mar 14, 2017 26.93 26.93 26.36 26.79 1,893,449 -0.14(-0.52%)
Mar 13, 2017 26.77 27.04 26.67 26.93 1,777,073 +0.18(+0.67%)
Mar 10, 2017 26.90 26.99 26.46 26.75 1,515,121 +0.00(+0.00%)
Mar 09, 2017 26.85 26.99 26.64 26.75 1,910,785 +0.01(+0.04%)
Mar 08, 2017 26.88 26.91 26.66 26.74 2,011,958 +0.08(+0.30%)
Mar 07, 2017 26.60 26.76 26.48 26.66 2,278,360 +0.13(+0.49%)
Mar 06, 2017 26.46 26.62 26.26 26.53 2,309,962 -0.14(-0.52%)
Mar 03, 2017 26.49 26.99 26.40 26.67 2,980,981 +0.12(+0.45%)
Mar 02, 2017 27.20 27.20 26.53 26.55 3,381,066 -0.65(-2.39%)
Mar 01, 2017 27.04 27.34 27.00 27.20 3,604,084 +0.58(+2.18%)
Feb 28, 2017 26.14 26.64 26.03 26.62 3,116,667 +0.48(+1.84%)
Feb 27, 2017 25.82 26.33 25.75 26.14 2,467,118 +0.45(+1.75%)
Feb 24, 2017 25.41 25.72 25.29 25.69 1,645,604 -0.03(-0.12%)
Feb 23, 2017 25.76 25.90 25.46 25.72 1,673,492 +0.01(+0.04%)
Feb 22, 2017 25.58 25.76 25.45 25.71 2,357,510 +0.00(+0.00%)
Feb 21, 2017 25.57 25.85 25.45 25.71 1,517,461 +0.15(+0.59%)
Feb 17, 2017 25.56 25.56 25.56 0 +0.23(+0.91%)
Feb 16, 2017 25.00 25.37 24.95 25.33 2,444,695 +0.33(+1.32%)
Feb 15, 2017 25.00 25.02 24.73 25.00 2,224,185 +0.09(+0.36%)
Feb 14, 2017 24.18 24.94 24.18 24.91 3,362,079 +0.63(+2.59%)
Feb 13, 2017 24.19 24.46 24.19 24.28 1,045,914 +0.27(+1.12%)
Feb 10, 2017 24.09 24.16 23.88 24.01 914,165 +0.11(+0.46%)
Feb 09, 2017 23.54 24.04 23.49 23.90 1,577,349 +0.48(+2.05%)
Feb 08, 2017 23.50 23.54 23.19 23.42 1,429,295 -0.22(-0.93%)
Feb 07, 2017 24.56 24.60 23.41 23.64 3,145,760 -0.77(-3.15%)
Feb 06, 2017 24.17 24.52 24.11 24.41 1,144,400 +0.06(+0.25%)
Feb 03, 2017 24.20 24.48 24.02 24.35 1,392,391 +0.62(+2.61%)
Feb 02, 2017 23.73 23.94 23.60 23.73 1,545,831 -0.21(-0.88%)
Feb 01, 2017 24.03 24.22 23.79 23.94 1,212,038 +0.09(+0.38%)
Jan 31, 2017 23.62 23.89 23.48 23.85 1,272,338 +0.11(+0.46%)
Jan 30, 2017 23.86 23.87 23.42 23.74 996,229 -0.18(-0.75%)
Jan 27, 2017 24.28 24.28 23.79 23.92 867,648 -0.33(-1.36%)
Jan 26, 2017 24.03 24.29 23.96 24.25 1,633,582 +0.24(+1.00%)
Jan 25, 2017 23.62 24.04 23.58 24.01 1,813,129 +0.63(+2.69%)
Jan 24, 2017 23.08 23.52 23.04 23.38 1,274,477 +0.47(+2.05%)
Jan 23, 2017 22.98 23.12 22.73 22.91 868,433 -0.22(-0.95%)
Jan 20, 2017 23.05 23.20 22.98 23.13 959,173 +0.20(+0.87%)
Jan 19, 2017 23.25 23.34 22.87 22.93 1,418,511 -0.27(-1.16%)
Jan 18, 2017 22.91 23.22 22.69 23.20 1,319,239 +0.35(+1.53%)
Jan 17, 2017 23.31 23.31 22.75 22.85 1,159,809 -0.61(-2.60%)
Jan 13, 2017 23.46 23.46 23.46 0 +0.12(+0.51%)
Jan 12, 2017 23.64 23.69 23.14 23.34 1,124,167 -0.45(-1.89%)
Jan 11, 2017 23.50 23.80 23.41 23.79 1,372,804 +0.18(+0.76%)
Jan 10, 2017 23.25 23.65 23.23 23.61 1,287,727 +0.39(+1.68%)
Jan 09, 2017 23.43 23.46 23.18 23.22 1,055,485 -0.31(-1.32%)
Jan 06, 2017 23.53 23.64 23.30 23.53 1,218,116 +0.08(+0.34%)
Jan 05, 2017 23.60 23.66 23.23 23.45 1,243,247 -0.20(-0.85%)
Jan 04, 2017 23.44 23.72 23.43 23.65 1,522,989 +0.35(+1.50%)
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.