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 (%)
May 23, 2018 23.47 23.47 23.47 0 -0.04(-0.17%)
May 22, 2018 23.25 23.64 23.25 23.51 2,341,260 +0.28(+1.21%)
May 21, 2018 23.22 23.39 23.18 23.23 1,698,422 +0.13(+0.56%)
May 18, 2018 23.49 23.49 23.10 23.10 1,667,761 -0.34(-1.45%)
May 17, 2018 23.49 23.63 23.43 23.44 1,841,041 -0.06(-0.26%)
May 16, 2018 23.75 23.79 23.30 23.50 3,085,728 -0.29(-1.22%)
May 15, 2018 24.45 24.57 23.74 23.79 3,813,372 -0.78(-3.17%)
May 14, 2018 24.61 24.82 24.49 24.57 2,880,631 +0.01(+0.04%)
May 11, 2018 24.73 24.91 24.53 24.56 2,719,913 -0.23(-0.93%)
May 10, 2018 24.63 24.89 24.55 24.79 2,901,834 +0.15(+0.61%)
May 09, 2018 24.49 24.71 24.35 24.64 2,537,636 +0.20(+0.82%)
May 08, 2018 24.62 24.77 24.42 24.44 4,993,118 -0.20(-0.81%)
May 07, 2018 24.44 24.77 24.16 24.64 2,858,997 +0.19(+0.78%)
May 04, 2018 23.91 24.52 23.74 24.45 3,290,098 +0.46(+1.92%)
May 03, 2018 24.13 24.32 23.77 23.99 7,235,390 -0.29(-1.19%)
May 02, 2018 24.05 24.37 23.97 24.28 4,296,583 +0.22(+0.91%)
May 01, 2018 23.99 24.11 23.64 24.06 3,557,481 +0.02(+0.08%)
Apr 30, 2018 24.16 24.27 24.04 24.04 2,206,325 +0.00(+0.00%)
Apr 27, 2018 24.21 24.51 23.79 24.04 2,532,713 -0.27(-1.11%)
Apr 26, 2018 24.45 24.58 24.16 24.31 2,876,513 -0.15(-0.61%)
Apr 25, 2018 24.20 24.70 24.03 24.46 2,628,601 +0.22(+0.91%)
Apr 24, 2018 24.47 24.65 24.13 24.24 3,362,313 -0.18(-0.74%)
Apr 23, 2018 24.15 24.50 24.10 24.42 3,006,522 +0.40(+1.67%)
Apr 20, 2018 24.25 24.37 24.01 24.02 3,490,398 -0.09(-0.37%)
Apr 19, 2018 24.35 24.63 24.11 24.11 2,767,176 -0.21(-0.86%)
Apr 18, 2018 24.56 24.56 24.14 24.32 3,322,761 -0.21(-0.86%)
Apr 17, 2018 24.79 24.82 24.44 24.53 3,624,388 -0.10(-0.41%)
Apr 16, 2018 24.48 24.74 24.36 24.63 3,120,715 +0.33(+1.36%)
Apr 13, 2018 24.50 24.62 24.25 24.30 3,280,381 -0.06(-0.25%)
Apr 12, 2018 24.37 24.62 24.34 24.36 5,342,080 +0.05(+0.21%)
Apr 11, 2018 24.14 24.37 24.04 24.31 2,995,326 -0.07(-0.29%)
Apr 10, 2018 24.45 24.87 24.37 24.38 4,877,005 +0.09(+0.37%)
Apr 09, 2018 23.60 24.75 23.26 24.29 7,752,151 +2.52(+11.58%)
Apr 06, 2018 22.29 22.34 21.61 21.77 3,098,262 -0.71(-3.16%)
Apr 05, 2018 22.37 22.65 22.26 22.48 2,717,519 +0.23(+1.03%)
Apr 04, 2018 21.88 22.33 21.88 22.25 3,840,997 -0.03(-0.13%)
Apr 03, 2018 22.26 22.34 21.96 22.28 1,984,815 +0.18(+0.81%)
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.