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 (%)
Apr 28, 2006 30.34 30.50 30.29 30.38 165,100 -0.09(-0.28%)
Apr 27, 2006 30.18 30.50 30.00 30.46 154,200 +0.23(+0.74%)
Apr 26, 2006 30.45 30.50 30.16 30.23 311,400 +0.08(+0.27%)
Apr 25, 2006 30.74 30.74 30.03 30.16 389,800 -0.58(-1.90%)
Apr 24, 2006 30.41 30.90 30.38 30.74 248,600 +0.38(+1.23%)
Apr 21, 2006 30.73 30.75 30.24 30.36 706,000 -0.30(-0.96%)
Apr 20, 2006 30.80 31.01 30.50 30.66 360,700 -0.14(-0.45%)
Apr 19, 2006 30.73 30.80 30.39 30.80 240,800 +0.23(+0.74%)
Apr 18, 2006 29.81 30.73 29.90 30.57 452,700 +0.77(+2.58%)
Apr 17, 2006 29.68 30.09 29.54 29.80 208,300 +0.00(+0.02%)
Apr 13, 2006 30.25 30.28 29.77 29.80 327,000 -0.45(-1.49%)
Apr 12, 2006 29.91 30.25 29.84 30.25 213,700 +0.34(+1.15%)
Apr 11, 2006 29.95 30.05 29.43 29.91 354,100 -0.09(-0.30%)
Apr 10, 2006 30.30 30.30 29.88 30.00 351,600 -0.18(-0.60%)
Apr 07, 2006 30.40 30.55 30.02 30.18 261,100 -0.12(-0.40%)
Apr 06, 2006 30.75 30.84 30.18 30.30 382,100 -0.43(-1.40%)
Apr 05, 2006 30.60 30.86 30.55 30.73 567,700 +0.20(+0.66%)
Apr 04, 2006 30.48 30.70 30.23 30.52 462,200 +0.52(+1.75%)
Apr 03, 2006 30.12 30.15 29.98 30.00 374,600 +0.17(+0.57%)
Mar 31, 2006 29.34 29.88 29.22 29.83 478,900 +0.59(+2.04%)
Mar 30, 2006 29.35 29.73 29.08 29.23 370,000 -0.11(-0.36%)
Mar 29, 2006 29.50 29.50 29.20 29.34 321,300 -0.11(-0.39%)
Mar 28, 2006 29.70 29.72 29.38 29.45 384,100 -0.17(-0.57%)
Mar 27, 2006 29.62 29.93 29.57 29.62 370,600 +0.25(+0.83%)
Mar 24, 2006 29.00 29.43 29.00 29.38 283,000 +0.45(+1.57%)
Mar 23, 2006 29.01 29.14 28.88 28.93 272,100 -0.08(-0.28%)
Mar 22, 2006 29.02 29.27 28.92 29.00 270,700 +0.02(+0.05%)
Mar 21, 2006 29.12 29.27 28.77 28.99 272,400 -0.14(-0.46%)
Mar 20, 2006 28.95 29.25 28.86 29.12 411,300 +0.25(+0.87%)
Mar 17, 2006 28.77 28.96 28.73 28.88 532,400 +0.21(+0.73%)
Mar 16, 2006 28.57 28.88 28.52 28.66 450,100 +0.25(+0.90%)
Mar 15, 2006 28.04 28.64 27.97 28.41 264,600 +0.43(+1.52%)
Mar 14, 2006 27.55 28.07 27.55 27.98 377,700 +0.35(+1.27%)
Mar 13, 2006 27.57 27.80 27.50 27.64 287,000 +0.31(+1.13%)
Mar 10, 2006 27.25 27.46 27.13 27.32 272,000 +0.18(+0.64%)
Mar 09, 2006 27.50 28.05 27.15 27.15 452,900 -0.05(-0.18%)
Mar 08, 2006 27.10 27.23 26.72 27.20 341,100 +0.13(+0.48%)
Mar 07, 2006 27.11 27.18 26.98 27.07 189,000 -0.12(-0.44%)
Mar 06, 2006 27.77 27.79 27.16 27.19 205,300 -0.32(-1.18%)
Mar 03, 2006 27.37 27.74 27.36 27.52 386,600 +0.16(+0.60%)
Mar 02, 2006 27.00 27.46 27.00 27.35 309,500 +0.39(+1.43%)
Mar 01, 2006 27.12 27.29 26.94 26.96 363,500 -0.16(-0.59%)
Feb 28, 2006 26.97 27.12 26.84 27.12 453,500 +0.16(+0.57%)
Feb 27, 2006 26.59 27.04 26.56 26.97 230,000 +0.50(+1.91%)
Feb 24, 2006 26.30 26.53 26.22 26.46 215,800 +0.20(+0.78%)
Feb 23, 2006 26.25 26.28 26.10 26.26 228,400 +0.02(+0.06%)
Feb 22, 2006 26.25 26.38 26.20 26.25 275,400 +0.02(+0.08%)
Feb 21, 2006 26.32 26.32 26.02 26.23 307,100 -0.08(-0.32%)
Feb 17, 2006 26.25 26.32 26.16 26.31 316,800 +0.09(+0.34%)
Feb 16, 2006 26.00 26.28 26.00 26.22 466,900 +0.22(+0.85%)
Feb 15, 2006 26.15 26.18 25.93 26.00 324,400 -0.20(-0.74%)
Feb 14, 2006 26.19 26.34 26.14 26.20 452,200 -0.05(-0.19%)
Feb 13, 2006 26.43 26.44 26.16 26.25 200,600 -0.17(-0.64%)
Feb 10, 2006 26.80 26.83 26.25 26.41 434,300 -0.39(-1.45%)
Feb 09, 2006 26.54 26.98 26.48 26.80 292,000 +0.27(+1.00%)
Feb 08, 2006 26.73 26.74 26.28 26.54 374,100 -0.21(-0.77%)
Feb 07, 2006 26.95 27.05 26.68 26.75 214,500 -0.16(-0.59%)
Feb 06, 2006 26.98 26.98 26.65 26.91 402,000 -0.05(-0.19%)
Feb 03, 2006 26.44 26.98 26.39 26.95 317,000 +0.46(+1.76%)
Feb 02, 2006 26.34 26.68 26.34 26.49 334,900 +0.23(+0.90%)
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.