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 (%)
Jun 30, 2015 24.39 24.60 24.14 24.28 1,998,431 +0.16(+0.66%)
Jun 29, 2015 24.29 24.42 24.07 24.12 2,422,989 -0.45(-1.83%)
Jun 26, 2015 24.13 24.57 24.13 24.57 3,838,363 +0.51(+2.12%)
Jun 25, 2015 24.33 24.37 23.96 24.06 1,025,203 -0.27(-1.11%)
Jun 24, 2015 24.36 24.47 24.01 24.33 1,175,079 -0.08(-0.33%)
Jun 23, 2015 24.40 24.58 24.30 24.41 978,629 +0.01(+0.04%)
Jun 22, 2015 24.33 24.43 24.20 24.40 1,104,383 +0.22(+0.91%)
Jun 19, 2015 24.19 24.24 23.93 24.18 1,680,514 -0.03(-0.12%)
Jun 18, 2015 23.87 24.21 23.82 24.21 1,448,152 +0.43(+1.81%)
Jun 17, 2015 24.11 24.12 23.58 23.78 1,440,264 -0.24(-1.00%)
Jun 16, 2015 24.08 24.16 23.86 24.02 1,245,991 -0.01(-0.04%)
Jun 15, 2015 24.07 24.12 23.72 24.03 1,234,220 -0.15(-0.62%)
Jun 12, 2015 24.39 24.49 24.10 24.18 784,893 -0.30(-1.23%)
Jun 11, 2015 24.58 24.70 24.33 24.48 953,915 -0.14(-0.57%)
Jun 10, 2015 24.46 24.75 24.40 24.62 937,008 +0.27(+1.11%)
Jun 09, 2015 24.55 24.72 24.34 24.35 940,736 -0.20(-0.81%)
Jun 08, 2015 24.57 24.68 24.47 24.55 848,709 -0.02(-0.08%)
Jun 05, 2015 24.34 24.60 24.23 24.57 1,110,510 +0.30(+1.24%)
Jun 04, 2015 24.64 24.79 24.23 24.27 1,310,586 -0.57(-2.29%)
Jun 03, 2015 24.61 24.90 24.48 24.84 806,444 +0.27(+1.10%)
Jun 02, 2015 24.54 24.69 24.40 24.57 883,271 +0.04(+0.16%)
Jun 01, 2015 24.68 24.83 24.50 24.53 1,376,417 -0.10(-0.41%)
May 29, 2015 24.94 24.99 24.63 24.63 1,639,540 -0.34(-1.36%)
May 28, 2015 24.59 25.00 24.46 24.97 1,167,394 +0.29(+1.18%)
May 27, 2015 24.68 24.82 24.60 24.68 945,614 +0.07(+0.28%)
May 26, 2015 24.87 24.90 24.58 24.61 895,333 -0.31(-1.24%)
May 22, 2015 24.97 24.92 24.92 24.92 719,700 -0.06(-0.24%)
May 21, 2015 24.79 25.09 24.77 24.98 961,196 +0.15(+0.60%)
May 20, 2015 24.41 25.09 24.35 24.83 1,735,942 +0.51(+2.10%)
May 19, 2015 24.30 24.37 24.16 24.32 730,977 +0.06(+0.25%)
May 18, 2015 24.03 24.30 23.90 24.26 880,598 +0.21(+0.87%)
May 15, 2015 24.07 24.07 23.91 24.05 989,608 -0.01(-0.04%)
May 14, 2015 24.08 24.09 23.80 24.06 1,194,481 +0.10(+0.42%)
May 13, 2015 24.00 24.09 23.92 23.96 754,099 +0.03(+0.13%)
May 12, 2015 23.85 24.03 23.61 23.93 1,229,501 -0.08(-0.33%)
May 11, 2015 24.08 24.09 23.89 24.01 1,775,287 +0.01(+0.04%)
May 08, 2015 23.60 24.10 23.42 24.00 1,926,167 +0.48(+2.04%)
May 07, 2015 23.48 23.57 23.27 23.52 921,903 +0.03(+0.13%)
May 06, 2015 23.79 23.90 23.40 23.49 1,248,984 -0.28(-1.18%)
May 05, 2015 24.01 24.07 23.75 23.77 985,530 -0.26(-1.08%)
May 04, 2015 23.98 24.09 23.87 24.03 1,099,733 +0.07(+0.29%)
May 01, 2015 23.83 23.96 23.66 23.96 942,598 +0.19(+0.80%)
Apr 30, 2015 23.81 24.03 23.62 23.77 1,732,533 -0.03(-0.13%)
Apr 29, 2015 23.52 23.86 23.52 23.80 1,057,012 +0.20(+0.85%)
Apr 28, 2015 23.22 23.62 23.09 23.60 1,017,223 +0.34(+1.46%)
Apr 27, 2015 23.08 23.43 23.08 23.26 1,246,961 +0.21(+0.91%)
Apr 24, 2015 22.75 23.09 22.70 23.05 891,820 +0.28(+1.23%)
Apr 23, 2015 22.75 22.94 22.71 22.77 1,323,317 +0.06(+0.26%)
Apr 22, 2015 22.80 22.91 22.60 22.71 1,498,493 -0.06(-0.26%)
Apr 21, 2015 22.90 22.96 22.75 22.77 1,057,483 -0.11(-0.48%)
Apr 20, 2015 22.81 23.00 22.81 22.88 1,004,578 +0.17(+0.75%)
Apr 17, 2015 22.73 22.75 22.33 22.71 1,350,283 -0.18(-0.79%)
Apr 16, 2015 23.08 23.08 22.78 22.89 1,153,257 -0.19(-0.82%)
Apr 15, 2015 23.06 23.24 23.03 23.08 1,015,222 +0.06(+0.26%)
Apr 14, 2015 23.09 23.13 22.87 23.02 541,262 -0.07(-0.30%)
Apr 13, 2015 23.04 23.24 23.00 23.09 741,587 +0.02(+0.09%)
Apr 10, 2015 23.02 23.18 22.97 23.07 692,551 +0.07(+0.30%)
Apr 09, 2015 22.89 23.03 22.69 23.00 941,064 +0.11(+0.48%)
Apr 08, 2015 22.84 23.01 22.74 22.89 772,745 +0.04(+0.18%)
Apr 07, 2015 22.90 23.07 22.79 22.85 907,111 -0.07(-0.31%)
Apr 06, 2015 22.30 22.96 22.29 22.92 969,583 +0.44(+1.96%)
Apr 02, 2015 22.30 22.48 22.48 22.48 1,092,100 +0.18(+0.81%)
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.