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, 2010 24.92 25.08 24.73 24.81 908,858 -0.22(-0.88%)
Mar 30, 2010 25.02 25.36 24.84 25.03 814,864 +0.03(+0.12%)
Mar 29, 2010 25.28 25.53 24.99 25.00 981,240 -0.16(-0.64%)
Mar 26, 2010 25.28 25.51 24.94 25.16 619,581 -0.10(-0.40%)
Mar 25, 2010 25.81 25.81 25.23 25.26 558,385 -0.28(-1.10%)
Mar 24, 2010 25.68 25.77 25.50 25.54 524,103 -0.28(-1.08%)
Mar 23, 2010 25.68 25.82 25.44 25.82 563,186 +0.21(+0.82%)
Mar 22, 2010 25.24 25.63 25.11 25.61 638,427 +0.24(+0.95%)
Mar 19, 2010 25.66 25.90 25.37 25.37 1,425,441 -0.19(-0.74%)
Mar 18, 2010 25.60 25.60 25.25 25.56 403,277 -0.03(-0.12%)
Mar 17, 2010 25.48 25.63 25.32 25.59 704,078 +0.25(+0.99%)
Mar 16, 2010 25.14 25.34 25.03 25.34 402,406 +0.28(+1.12%)
Mar 15, 2010 24.89 25.10 24.88 25.06 536,994 -0.20(-0.79%)
Mar 12, 2010 25.59 25.59 25.20 25.26 527,628 -0.05(-0.20%)
Mar 11, 2010 24.94 25.31 24.80 25.31 558,662 +0.29(+1.16%)
Mar 10, 2010 25.25 25.43 24.95 25.02 861,351 -0.12(-0.48%)
Mar 09, 2010 24.88 25.50 24.85 25.14 571,535 +0.16(+0.64%)
Mar 08, 2010 25.00 25.13 24.88 24.98 560,762 +0.03(+0.12%)
Mar 05, 2010 24.62 24.98 24.50 24.95 738,729 +0.49(+2.00%)
Mar 04, 2010 24.51 24.54 24.14 24.46 534,738 -0.05(-0.20%)
Mar 03, 2010 24.56 24.91 24.47 24.51 607,487 -0.02(-0.08%)
Mar 02, 2010 24.45 24.90 24.43 24.53 718,869 +0.16(+0.66%)
Mar 01, 2010 23.86 24.42 23.81 24.37 1,061,522 +0.63(+2.65%)
Feb 26, 2010 23.42 23.78 23.18 23.74 771,669 +0.41(+1.76%)
Feb 25, 2010 22.71 23.39 22.51 23.33 687,362 +0.27(+1.17%)
Feb 24, 2010 22.80 23.19 22.65 23.06 595,755 +0.39(+1.72%)
Feb 23, 2010 23.38 23.43 22.45 22.67 707,611 -0.73(-3.12%)
Feb 22, 2010 23.46 23.48 23.17 23.40 464,323 +0.21(+0.91%)
Feb 19, 2010 22.94 23.25 22.78 23.19 747,333 +0.10(+0.43%)
Feb 18, 2010 22.87 23.13 22.74 23.09 577,587 +0.18(+0.79%)
Feb 17, 2010 22.54 22.98 22.32 22.91 895,664 +0.46(+2.05%)
Feb 16, 2010 21.82 22.48 21.82 22.45 611,974 +0.63(+2.89%)
Feb 12, 2010 21.82 21.82 21.82 21.82 1,176,400 -0.26(-1.18%)
Feb 11, 2010 21.76 22.14 21.45 22.08 859,673 +0.29(+1.33%)
Feb 10, 2010 22.01 22.10 21.68 21.79 625,121 -0.21(-0.95%)
Feb 09, 2010 22.22 22.40 21.74 22.00 904,613 +0.28(+1.29%)
Feb 08, 2010 21.96 22.25 21.68 21.72 777,425 -0.23(-1.05%)
Feb 05, 2010 21.72 22.05 21.30 21.95 1,460,574 +0.15(+0.69%)
Feb 04, 2010 23.14 23.31 21.77 21.80 1,409,533 -1.52(-6.52%)
Feb 03, 2010 23.35 23.48 23.20 23.32 525,425 -0.16(-0.68%)
Feb 02, 2010 23.07 23.50 22.98 23.48 757,598 +0.41(+1.78%)
Feb 01, 2010 22.48 23.08 22.39 23.07 796,070 +0.74(+3.31%)
Jan 29, 2010 22.90 23.51 22.28 22.33 989,921 -0.50(-2.19%)
Jan 28, 2010 23.23 23.42 22.52 22.83 779,330 -0.23(-1.00%)
Jan 27, 2010 23.04 23.30 22.68 23.06 1,103,255 -0.04(-0.17%)
Jan 26, 2010 23.81 23.81 23.03 23.10 798,949 -0.79(-3.31%)
Jan 25, 2010 23.95 24.13 23.72 23.89 748,914 +0.32(+1.36%)
Jan 22, 2010 24.50 24.52 23.53 23.57 1,320,047 -0.94(-3.84%)
Jan 21, 2010 24.81 24.99 24.49 24.51 1,292,783 -0.29(-1.17%)
Jan 20, 2010 24.79 24.90 24.36 24.80 651,963 -0.15(-0.60%)
Jan 19, 2010 24.92 25.05 24.65 24.95 532,746 +0.14(+0.56%)
Jan 15, 2010 25.34 24.81 24.81 24.81 894,300 -0.66(-2.59%)
Jan 14, 2010 25.53 25.67 25.38 25.47 637,698 -0.17(-0.66%)
Jan 13, 2010 25.39 25.67 25.26 25.64 476,330 +0.27(+1.06%)
Jan 12, 2010 25.70 25.91 25.25 25.37 624,275 -0.48(-1.86%)
Jan 11, 2010 25.71 25.97 25.59 25.85 518,304 +0.16(+0.62%)
Jan 08, 2010 25.60 25.70 25.43 25.69 621,916 -0.07(-0.27%)
Jan 07, 2010 25.84 25.95 25.59 25.76 815,992 -0.16(-0.62%)
Jan 06, 2010 25.13 26.06 25.13 25.92 1,460,745 +0.78(+3.10%)
Jan 05, 2010 24.67 25.16 24.67 25.14 729,864 +0.39(+1.58%)
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.