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 31, 2007 48.22 48.22 46.99 47.10 600,954 -1.24(-2.57%)
Dec 28, 2007 48.40 48.49 47.64 48.34 466,163 +0.52(+1.09%)
Dec 27, 2007 48.49 48.50 47.45 47.82 569,198 -0.80(-1.65%)
Dec 26, 2007 48.41 48.64 48.07 48.62 357,600 -0.01(-0.02%)
Dec 24, 2007 48.56 48.75 48.30 48.63 266,900 +0.28(+0.58%)
Dec 21, 2007 48.05 48.68 48.00 48.35 1,526,256 +0.77(+1.62%)
Dec 20, 2007 47.66 47.70 46.87 47.58 553,800 +0.17(+0.36%)
Dec 19, 2007 47.73 47.73 46.90 47.41 705,024 +0.08(+0.17%)
Dec 18, 2007 47.51 47.91 46.87 47.33 812,200 +0.07(+0.15%)
Dec 17, 2007 47.84 48.42 47.22 47.26 616,971 -0.88(-1.83%)
Dec 14, 2007 48.54 49.33 47.94 48.14 579,788 -0.83(-1.69%)
Dec 13, 2007 48.97 49.08 48.00 48.97 691,796 -0.15(-0.31%)
Dec 12, 2007 49.03 50.04 48.30 49.12 955,416 +1.26(+2.63%)
Dec 11, 2007 50.50 50.72 47.84 47.86 839,957 -2.46(-4.89%)
Dec 10, 2007 49.44 50.69 49.15 50.32 582,100 +1.35(+2.76%)
Dec 07, 2007 49.50 49.81 48.76 48.97 607,678 -0.54(-1.09%)
Dec 06, 2007 48.08 49.53 48.00 49.51 580,779 +1.41(+2.93%)
Dec 05, 2007 47.11 48.32 46.99 48.10 715,486 +1.52(+3.26%)
Dec 04, 2007 46.10 46.83 45.80 46.58 682,900 +0.25(+0.54%)
Dec 03, 2007 47.24 47.24 46.19 46.33 947,397 -0.63(-1.34%)
Nov 30, 2007 47.00 47.67 46.40 46.96 763,833 +0.61(+1.32%)
Nov 29, 2007 46.21 47.25 45.71 46.35 906,529 +0.08(+0.17%)
Nov 28, 2007 44.38 46.53 43.97 46.27 1,382,980 +2.30(+5.23%)
Nov 27, 2007 42.91 44.40 42.56 43.97 1,041,124 +1.20(+2.81%)
Nov 26, 2007 44.60 44.60 42.77 42.77 1,014,235 -1.80(-4.04%)
Nov 23, 2007 43.89 44.80 43.46 44.57 249,800 +1.36(+3.15%)
Nov 21, 2007 43.10 44.44 42.41 43.21 981,510 -0.34(-0.78%)
Nov 20, 2007 43.77 44.87 42.52 43.55 1,541,401 -0.24(-0.55%)
Nov 19, 2007 45.28 45.31 43.62 43.79 1,029,046 -1.69(-3.72%)
Nov 16, 2007 44.78 45.52 44.15 45.48 1,330,500 +0.91(+2.04%)
Nov 15, 2007 44.84 46.25 44.57 44.57 1,376,125 -0.36(-0.80%)
Nov 14, 2007 45.59 45.88 44.54 44.93 666,365 -0.29(-0.64%)
Nov 13, 2007 43.59 45.22 43.59 45.22 1,031,771 +1.35(+3.08%)
Nov 12, 2007 45.29 45.72 43.84 43.87 1,370,770 -1.59(-3.50%)
Nov 09, 2007 46.37 47.81 45.22 45.46 1,193,300 -2.34(-4.90%)
Nov 08, 2007 47.51 48.59 46.56 47.80 1,241,082 +0.33(+0.70%)
Nov 07, 2007 49.75 49.75 47.47 47.47 758,372 -2.13(-4.29%)
Nov 06, 2007 48.83 50.00 48.83 49.60 1,294,825 +0.73(+1.49%)
Nov 05, 2007 49.17 49.44 48.09 48.87 627,697 -0.19(-0.39%)
Nov 02, 2007 48.47 49.38 47.51 49.06 720,800 +0.70(+1.45%)
Nov 01, 2007 50.56 50.81 48.35 48.36 1,168,500 -2.30(-4.54%)
Oct 31, 2007 50.30 50.90 49.43 50.66 1,051,800 +1.06(+2.14%)
Oct 30, 2007 49.58 50.36 49.39 49.60 782,200 -0.22(-0.44%)
Oct 29, 2007 50.19 50.48 49.67 49.82 645,600 -0.03(-0.06%)
Oct 26, 2007 50.00 50.68 49.54 49.85 806,900 +0.09(+0.18%)
Oct 25, 2007 49.80 50.41 49.19 49.76 583,400 +0.05(+0.10%)
Oct 24, 2007 50.84 51.00 49.06 49.71 891,400 -1.19(-2.34%)
Oct 23, 2007 50.00 50.90 49.50 50.90 540,500 +1.45(+2.93%)
Oct 22, 2007 48.86 49.60 48.45 49.45 630,500 +0.07(+0.14%)
Oct 19, 2007 50.16 50.50 49.38 49.38 812,000 -0.96(-1.91%)
Oct 18, 2007 50.16 51.17 49.91 50.34 586,100 +0.18(+0.36%)
Oct 17, 2007 50.46 50.71 49.08 50.16 762,900 +0.61(+1.23%)
Oct 16, 2007 50.63 50.69 49.25 49.55 796,100 -1.20(-2.36%)
Oct 15, 2007 51.93 52.67 50.50 50.75 534,800 -0.84(-1.63%)
Oct 12, 2007 51.20 52.08 51.11 51.59 436,700 +0.53(+1.04%)
Oct 11, 2007 51.10 52.32 50.64 51.06 787,700 +0.02(+0.04%)
Oct 10, 2007 51.39 51.63 50.44 51.04 487,200 -0.58(-1.12%)
Oct 09, 2007 50.75 51.73 50.26 51.62 777,800 +0.97(+1.92%)
Oct 08, 2007 51.15 51.71 50.65 50.65 556,700 -0.37(-0.73%)
Oct 05, 2007 50.00 51.04 49.80 51.02 705,600 +1.15(+2.31%)
Oct 04, 2007 48.76 49.87 48.76 49.87 585,100 +0.80(+1.63%)
Oct 03, 2007 49.12 49.85 48.81 49.07 794,600 -0.48(-0.97%)
Oct 02, 2007 48.91 49.81 48.76 49.55 730,200 +0.39(+0.79%)
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.