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 (%)
May 24, 2011 36.10 36.21 35.50 35.50 966,527 -0.50(-1.39%)
May 23, 2011 35.92 36.27 35.77 36.00 703,775 -0.53(-1.45%)
May 20, 2011 36.79 36.85 36.21 36.53 787,104 -0.48(-1.30%)
May 19, 2011 37.32 37.38 36.52 37.01 724,545 -0.13(-0.35%)
May 18, 2011 36.29 37.42 36.08 37.14 1,174,883 +0.99(+2.74%)
May 17, 2011 35.67 36.21 35.48 36.15 960,339 +0.37(+1.03%)
May 16, 2011 35.50 36.25 35.40 35.78 742,961 -0.01(-0.03%)
May 13, 2011 36.71 36.71 35.46 35.79 815,955 -0.91(-2.48%)
May 12, 2011 36.36 36.73 36.00 36.70 654,873 +0.17(+0.47%)
May 11, 2011 37.24 37.41 36.36 36.53 875,076 -0.86(-2.30%)
May 10, 2011 36.91 37.43 36.72 37.39 853,123 +0.55(+1.49%)
May 09, 2011 36.32 36.97 36.25 36.84 460,513 +0.55(+1.52%)
May 06, 2011 36.57 37.05 36.12 36.29 911,345 +0.13(+0.36%)
May 05, 2011 36.51 36.57 35.81 36.16 917,530 -0.58(-1.58%)
May 04, 2011 37.74 37.90 36.66 36.74 1,057,464 -1.12(-2.96%)
May 03, 2011 37.93 38.12 37.46 37.86 498,276 -0.18(-0.47%)
May 02, 2011 38.07 38.10 37.98 38.04 581,272 -0.62(-1.60%)
Apr 29, 2011 38.51 38.73 38.29 38.66 648,319 +0.20(+0.52%)
Apr 28, 2011 37.98 38.49 37.93 38.46 541,139 +0.35(+0.92%)
Apr 27, 2011 37.68 38.18 37.06 38.11 685,351 +0.58(+1.55%)
Apr 26, 2011 37.55 37.88 37.20 37.53 754,357 +0.23(+0.62%)
Apr 25, 2011 37.32 37.32 37.00 37.30 509,170 +0.03(+0.08%)
Apr 21, 2011 37.01 37.30 36.78 37.27 618,163 +0.38(+1.03%)
Apr 20, 2011 36.49 36.90 36.24 36.89 1,340,068 +0.98(+2.73%)
Apr 19, 2011 34.94 35.97 34.84 35.91 1,309,328 +0.94(+2.69%)
Apr 18, 2011 35.28 35.36 34.63 34.97 1,164,950 -0.84(-2.35%)
Apr 15, 2011 35.41 36.02 35.24 35.81 1,247,625 +0.51(+1.44%)
Apr 14, 2011 35.75 35.86 35.17 35.30 1,120,590 -0.69(-1.92%)
Apr 13, 2011 36.60 36.63 35.95 35.99 1,014,205 -0.41(-1.13%)
Apr 12, 2011 36.83 37.06 36.35 36.40 743,265 -0.70(-1.89%)
Apr 11, 2011 36.94 37.31 36.90 37.10 949,874 +0.30(+0.82%)
Apr 08, 2011 37.52 37.69 36.63 36.80 870,413 -0.56(-1.50%)
Apr 07, 2011 37.59 37.92 37.19 37.36 863,400 -0.23(-0.61%)
Apr 06, 2011 38.50 38.50 37.10 37.59 1,632,854 -0.68(-1.78%)
Apr 05, 2011 39.13 39.14 38.08 38.27 1,126,254 -0.75(-1.92%)
Apr 04, 2011 38.32 39.02 38.19 39.02 823,329 +0.92(+2.41%)
Apr 01, 2011 37.84 38.24 37.82 38.10 725,464 +0.56(+1.49%)
Mar 31, 2011 37.27 37.62 37.23 37.54 781,148 +0.13(+0.35%)
Mar 30, 2011 37.41 37.41 37.41 37.41 1,017,919 -0.20(-0.53%)
Mar 29, 2011 36.62 37.61 36.50 37.61 1,112,549 +0.91(+2.48%)
Mar 28, 2011 36.82 36.92 36.54 36.70 889,741 +0.07(+0.19%)
Mar 25, 2011 36.58 37.00 36.25 36.63 937,390 +0.10(+0.27%)
Mar 24, 2011 35.86 36.54 35.58 36.53 1,022,648 +0.90(+2.53%)
Mar 23, 2011 34.89 35.85 34.70 35.63 873,332 +0.59(+1.68%)
Mar 22, 2011 35.58 35.70 34.87 35.04 1,189,672 -0.54(-1.52%)
Mar 21, 2011 35.22 35.58 35.14 35.58 1,046,073 +1.11(+3.22%)
Mar 18, 2011 34.60 34.94 34.20 34.47 1,559,291 +0.37(+1.09%)
Mar 17, 2011 34.21 34.49 33.85 34.10 880,205 +0.45(+1.34%)
Mar 16, 2011 33.98 34.16 33.32 33.65 1,491,220 -0.40(-1.17%)
Mar 15, 2011 33.71 34.23 33.65 34.05 1,030,410 -0.17(-0.50%)
Mar 14, 2011 33.36 34.28 33.04 34.22 1,163,809 +0.52(+1.54%)
Mar 11, 2011 33.02 33.77 32.81 33.70 958,391 +0.44(+1.32%)
Mar 10, 2011 33.10 33.51 32.69 33.26 1,225,425 -0.30(-0.89%)
Mar 09, 2011 33.42 33.58 33.19 33.56 644,706 -0.03(-0.09%)
Mar 08, 2011 32.38 33.63 32.34 33.59 1,138,960 +1.36(+4.22%)
Mar 07, 2011 32.49 32.80 31.93 32.23 588,820 -0.17(-0.52%)
Mar 04, 2011 32.64 32.74 31.98 32.40 609,679 -0.28(-0.86%)
Mar 03, 2011 32.82 33.11 32.64 32.68 1,081,165 +0.25(+0.77%)
Mar 02, 2011 32.22 32.60 31.96 32.43 743,117 +0.20(+0.62%)
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.