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 28, 2013 27.23 27.50 27.07 27.43 1,720,113 +0.24(+0.88%)
Mar 27, 2013 27.26 27.29 26.87 27.19 1,930,977 -0.19(-0.69%)
Mar 26, 2013 27.20 27.43 27.09 27.38 2,044,488 +0.36(+1.33%)
Mar 25, 2013 27.00 27.19 26.76 27.02 1,442,213 +0.19(+0.71%)
Mar 22, 2013 26.72 26.88 26.51 26.83 1,089,852 +0.24(+0.90%)
Mar 21, 2013 26.59 26.95 26.48 26.59 1,533,994 -0.13(-0.49%)
Mar 20, 2013 26.72 26.86 26.53 26.72 1,146,553 +0.22(+0.83%)
Mar 19, 2013 26.66 27.03 26.30 26.50 1,171,002 -0.15(-0.56%)
Mar 18, 2013 26.85 27.11 26.57 26.65 1,555,218 -0.60(-2.20%)
Mar 15, 2013 27.09 27.36 26.86 27.25 3,496,833 +0.07(+0.26%)
Mar 14, 2013 26.72 27.18 26.53 27.18 1,257,610 +0.56(+2.10%)
Mar 13, 2013 26.87 26.93 26.45 26.62 1,765,116 -0.27(-1.00%)
Mar 12, 2013 26.62 26.98 26.51 26.89 1,747,056 +0.22(+0.82%)
Mar 11, 2013 26.55 26.73 25.95 26.67 1,650,102 +0.00(+0.00%)
Mar 08, 2013 26.58 26.68 26.28 26.67 1,535,431 +0.30(+1.14%)
Mar 07, 2013 26.46 26.61 26.10 26.37 2,328,760 -0.03(-0.11%)
Mar 06, 2013 26.25 26.55 26.16 26.40 1,941,789 +0.21(+0.80%)
Mar 05, 2013 26.08 26.48 25.90 26.19 3,515,833 +0.32(+1.24%)
Mar 04, 2013 26.45 26.51 25.46 25.87 6,959,990 -0.53(-2.01%)
Mar 01, 2013 26.89 27.14 26.27 26.40 4,076,554 -0.50(-1.86%)
Feb 28, 2013 26.87 27.23 26.79 26.90 18,698,588 +0.17(+0.64%)
Feb 27, 2013 26.55 26.83 26.28 26.73 2,047,918 +0.21(+0.79%)
Feb 26, 2013 26.35 26.93 26.23 26.52 2,404,935 -0.24(-0.90%)
Feb 25, 2013 28.24 28.34 26.67 26.76 2,702,420 -1.40(-4.97%)
Feb 22, 2013 27.45 28.16 27.34 28.16 2,525,553 +0.85(+3.11%)
Feb 21, 2013 27.24 27.61 27.14 27.31 2,713,269 -0.05(-0.18%)
Feb 20, 2013 27.17 27.49 27.08 27.36 1,918,167 +0.18(+0.66%)
Feb 19, 2013 27.15 27.31 27.02 27.18 2,639,071 +0.12(+0.44%)
Feb 15, 2013 27.49 27.59 27.02 27.06 1,587,347 -0.51(-1.85%)
Feb 14, 2013 26.98 27.62 26.93 27.57 1,182,282 +0.52(+1.92%)
Feb 13, 2013 26.90 27.18 26.83 27.05 1,671,480 +0.18(+0.67%)
Feb 12, 2013 26.69 27.01 26.59 26.87 944,684 +0.29(+1.09%)
Feb 11, 2013 26.70 26.85 26.48 26.58 999,351 -0.15(-0.56%)
Feb 08, 2013 26.82 26.94 26.64 26.73 1,357,550 +0.03(+0.11%)
Feb 07, 2013 26.29 26.73 26.00 26.70 2,185,804 +0.42(+1.60%)
Feb 06, 2013 25.66 26.30 25.65 26.28 2,329,244 +0.84(+3.30%)
Feb 04, 2013 25.08 25.54 25.03 25.44 1,660,432 +0.14(+0.55%)
Feb 01, 2013 25.62 25.62 25.11 25.30 2,815,557 -0.15(-0.59%)
Jan 31, 2013 25.21 25.51 25.00 25.45 1,669,495 +0.15(+0.59%)
Jan 30, 2013 25.31 25.48 25.07 25.30 1,133,801 -0.03(-0.12%)
Jan 29, 2013 24.96 25.33 24.91 25.33 971,302 +0.28(+1.12%)
Jan 28, 2013 25.11 25.21 24.94 25.05 1,136,969 -0.05(-0.20%)
Jan 25, 2013 24.92 25.10 24.80 25.10 1,104,994 +0.30(+1.21%)
Jan 24, 2013 24.41 24.89 24.39 24.80 1,409,923 +0.40(+1.64%)
Jan 23, 2013 24.37 24.49 24.31 24.40 1,237,605 -0.03(-0.12%)
Jan 22, 2013 24.12 24.44 24.01 24.43 1,024,210 +0.33(+1.37%)
Jan 18, 2013 24.02 24.10 23.81 24.10 969,468 +0.13(+0.54%)
Jan 17, 2013 23.98 24.03 23.78 23.97 772,690 +0.10(+0.42%)
Jan 16, 2013 24.00 24.09 23.82 23.87 918,179 -0.22(-0.91%)
Jan 15, 2013 23.85 24.16 23.80 24.09 1,334,974 +0.08(+0.33%)
Jan 14, 2013 24.19 24.23 23.91 24.01 1,133,421 -0.18(-0.74%)
Jan 11, 2013 24.16 24.28 24.00 24.19 982,974 +0.03(+0.12%)
Jan 10, 2013 24.08 24.16 23.73 24.16 2,555,245 +0.31(+1.30%)
Jan 09, 2013 23.98 24.04 23.81 23.85 1,911,369 -0.07(-0.29%)
Jan 08, 2013 23.81 23.93 23.62 23.92 1,924,696 +0.11(+0.46%)
Jan 07, 2013 23.96 24.06 23.62 23.81 1,855,539 -0.20(-0.83%)
Jan 04, 2013 24.10 24.19 23.87 24.01 1,655,537 -0.08(-0.33%)
Jan 03, 2013 24.25 24.39 24.01 24.09 1,996,271 -0.13(-0.54%)
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.