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 29, 2013 28.54 28.93 28.38 28.66 519,457 +0.12(+0.42%)
Nov 27, 2013 28.76 28.99 28.51 28.54 609,553 -0.15(-0.52%)
Nov 26, 2013 28.86 29.15 28.68 28.69 859,380 -0.23(-0.80%)
Nov 25, 2013 28.92 29.19 28.86 28.92 681,908 +0.03(+0.10%)
Nov 22, 2013 28.37 28.90 28.25 28.89 845,817 +0.60(+2.12%)
Nov 21, 2013 27.89 28.35 27.88 28.29 1,163,581 +0.45(+1.62%)
Nov 20, 2013 28.35 28.45 27.75 27.84 864,926 -0.51(-1.80%)
Nov 19, 2013 28.20 28.82 28.15 28.35 967,029 +0.12(+0.43%)
Nov 18, 2013 28.39 28.75 28.19 28.23 656,540 -0.04(-0.14%)
Nov 15, 2013 27.95 28.49 27.95 28.27 1,172,518 +0.21(+0.75%)
Nov 14, 2013 28.22 28.28 27.92 28.06 1,047,291 -0.05(-0.18%)
Nov 13, 2013 28.04 28.11 27.77 28.11 903,724 -0.06(-0.21%)
Nov 12, 2013 28.71 28.72 28.12 28.17 827,218 -0.58(-2.02%)
Nov 11, 2013 28.88 28.93 28.65 28.75 574,867 -0.13(-0.45%)
Nov 08, 2013 28.40 28.90 28.32 28.88 947,040 +0.42(+1.48%)
Nov 07, 2013 29.26 29.27 28.38 28.46 822,992 -0.62(-2.13%)
Nov 06, 2013 29.11 29.45 28.98 29.08 733,752 -0.03(-0.10%)
Nov 05, 2013 29.04 29.30 28.84 29.11 1,036,316 -0.02(-0.07%)
Nov 04, 2013 28.78 29.19 28.74 29.13 995,743 +0.42(+1.46%)
Nov 01, 2013 28.43 28.76 28.40 28.71 5,128,825 +0.37(+1.31%)
Oct 31, 2013 28.85 28.93 28.34 28.34 1,022,412 -0.51(-1.77%)
Oct 30, 2013 28.87 29.11 28.75 28.85 724,771 +0.03(+0.10%)
Oct 29, 2013 29.15 29.31 28.74 28.82 954,344 -0.32(-1.10%)
Oct 28, 2013 29.22 29.24 29.02 29.14 894,265 -0.01(-0.03%)
Oct 25, 2013 29.33 29.42 29.00 29.15 883,452 -0.20(-0.68%)
Oct 24, 2013 29.37 29.44 29.14 29.35 853,534 +0.03(+0.10%)
Oct 23, 2013 29.39 29.49 29.12 29.32 864,905 -0.16(-0.54%)
Oct 22, 2013 28.94 29.56 28.85 29.48 1,293,200 +0.70(+2.43%)
Oct 21, 2013 28.68 28.78 28.60 28.78 586,384 +0.08(+0.28%)
Oct 18, 2013 28.52 28.70 28.45 28.70 760,097 +0.27(+0.95%)
Oct 17, 2013 28.29 28.75 28.26 28.43 929,558 -0.01(-0.04%)
Oct 16, 2013 28.23 28.58 28.11 28.44 1,062,335 +0.42(+1.50%)
Oct 15, 2013 28.50 28.51 27.91 28.02 773,152 -0.54(-1.89%)
Oct 14, 2013 28.56 28.59 28.17 28.56 740,720 -0.22(-0.76%)
Oct 11, 2013 28.09 28.78 28.00 28.78 1,528,047 +0.71(+2.53%)
Oct 10, 2013 27.72 28.07 27.72 28.07 2,042,247 +0.68(+2.48%)
Oct 09, 2013 27.26 27.45 26.82 27.39 1,285,652 +0.24(+0.88%)
Oct 08, 2013 27.29 27.54 27.14 27.15 1,576,494 -0.20(-0.73%)
Oct 07, 2013 27.46 27.56 27.31 27.35 1,285,326 -0.33(-1.19%)
Oct 04, 2013 27.28 27.69 27.17 27.68 1,428,776 +0.37(+1.35%)
Oct 03, 2013 27.64 27.64 27.25 27.31 1,487,623 -0.42(-1.51%)
Oct 02, 2013 27.21 27.73 27.11 27.73 1,532,601 +0.34(+1.24%)
Oct 01, 2013 27.26 27.74 27.20 27.39 1,636,589 +0.15(+0.55%)
Sep 30, 2013 26.97 27.31 26.94 27.24 1,210,267 -0.06(-0.22%)
Sep 27, 2013 27.15 27.43 27.09 27.30 1,069,454 -0.07(-0.26%)
Sep 26, 2013 27.31 27.50 27.19 27.37 662,074 +0.09(+0.33%)
Sep 25, 2013 27.12 27.42 27.08 27.28 948,550 +0.20(+0.74%)
Sep 24, 2013 27.02 27.38 26.93 27.08 1,263,552 +0.04(+0.15%)
Sep 23, 2013 27.06 27.30 26.94 27.04 1,306,101 -0.23(-0.84%)
Sep 20, 2013 27.73 27.86 27.27 27.27 4,271,542 -0.34(-1.23%)
Sep 19, 2013 27.72 27.86 27.59 27.61 1,471,213 -0.08(-0.29%)
Sep 18, 2013 27.99 28.00 27.36 27.69 2,138,942 -0.36(-1.28%)
Sep 17, 2013 28.31 28.75 27.83 28.05 2,303,854 -0.25(-0.88%)
Sep 16, 2013 28.19 28.37 28.01 28.30 1,217,958 +0.45(+1.62%)
Sep 13, 2013 27.64 27.91 27.52 27.85 928,755 +0.31(+1.13%)
Sep 12, 2013 27.74 27.91 27.50 27.54 809,991 -0.30(-1.08%)
Sep 11, 2013 27.92 28.01 27.61 27.84 1,207,040 -0.11(-0.39%)
Sep 10, 2013 27.60 28.00 27.45 27.95 1,379,152 +0.69(+2.53%)
Sep 09, 2013 26.55 27.28 26.51 27.26 975,208 +0.69(+2.60%)
Sep 06, 2013 26.46 26.70 26.20 26.57 958,410 +0.23(+0.87%)
Sep 05, 2013 26.19 26.45 26.19 26.34 950,040 +0.15(+0.57%)
Sep 04, 2013 25.49 26.31 25.42 26.19 1,477,200 +0.67(+2.63%)
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.