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 (%)
Jul 31, 2007 38.60 39.12 37.40 37.60 924,200 -0.91(-2.36%)
Jul 30, 2007 36.76 38.72 36.65 38.51 831,300 +1.80(+4.90%)
Jul 27, 2007 37.00 37.44 36.21 36.71 973,700 -0.26(-0.70%)
Jul 26, 2007 38.30 38.41 36.82 36.97 1,159,652 -1.96(-5.03%)
Jul 25, 2007 38.40 39.37 38.39 38.93 701,622 +0.76(+1.99%)
Jul 24, 2007 38.85 39.14 37.91 38.17 537,700 -1.09(-2.78%)
Jul 23, 2007 38.79 39.91 38.79 39.26 515,200 +0.71(+1.84%)
Jul 20, 2007 39.29 39.40 38.37 38.55 494,500 -0.96(-2.43%)
Jul 19, 2007 39.13 39.86 38.98 39.51 473,400 +0.73(+1.88%)
Jul 18, 2007 39.04 39.15 38.08 38.78 1,034,500 -0.39(-1.00%)
Jul 17, 2007 38.96 39.49 38.87 39.17 508,601 +0.19(+0.49%)
Jul 16, 2007 38.35 39.85 37.93 38.98 952,800 +0.63(+1.64%)
Jul 13, 2007 37.33 38.40 37.25 38.35 538,800 +0.97(+2.59%)
Jul 12, 2007 36.37 37.38 36.29 37.38 413,400 +1.34(+3.72%)
Jul 11, 2007 35.71 36.13 35.58 36.04 717,500 +0.26(+0.73%)
Jul 10, 2007 36.74 36.74 35.77 35.78 689,900 -0.96(-2.61%)
Jul 09, 2007 37.19 37.20 36.55 36.74 725,500 -0.31(-0.84%)
Jul 06, 2007 36.97 37.18 36.77 37.05 370,600 +0.16(+0.43%)
Jul 05, 2007 36.67 37.03 36.44 36.89 397,100 +0.17(+0.46%)
Jul 03, 2007 36.34 36.86 36.30 36.72 284,000 +0.49(+1.35%)
Jul 02, 2007 35.25 36.23 35.38 36.23 728,500 +0.98(+2.78%)
Jun 29, 2007 35.63 35.67 34.86 35.25 1,706,200 -0.21(-0.59%)
Jun 28, 2007 35.38 36.13 35.25 35.46 717,050 +0.20(+0.57%)
Jun 27, 2007 35.03 35.33 34.90 35.26 505,500 -0.05(-0.14%)
Jun 26, 2007 35.70 36.21 35.12 35.31 611,600 -0.24(-0.68%)
Jun 25, 2007 35.96 36.52 35.47 35.55 594,900 -0.24(-0.67%)
Jun 22, 2007 36.73 36.80 35.79 35.79 839,800 -0.96(-2.61%)
Jun 21, 2007 36.71 36.92 36.34 36.75 539,300 -0.04(-0.11%)
Jun 20, 2007 36.89 37.22 36.72 36.79 487,100 -0.03(-0.08%)
Jun 19, 2007 36.80 37.00 36.41 36.82 411,500 -0.05(-0.14%)
Jun 18, 2007 36.67 36.91 36.36 36.87 399,000 +0.45(+1.24%)
Jun 15, 2007 36.50 36.57 36.30 36.42 564,300 +0.26(+0.72%)
Jun 14, 2007 36.24 36.58 36.00 36.16 448,800 +0.05(+0.14%)
Jun 13, 2007 35.54 36.11 35.52 36.11 465,100 +0.61(+1.72%)
Jun 12, 2007 35.86 36.12 35.41 35.50 656,000 -0.43(-1.20%)
Jun 11, 2007 35.49 36.07 35.25 35.93 581,300 +0.42(+1.18%)
Jun 08, 2007 34.79 35.56 34.79 35.51 816,500 +0.72(+2.07%)
Jun 07, 2007 35.50 35.57 34.79 34.79 820,929 -0.71(-2.00%)
Jun 06, 2007 36.18 36.52 35.49 35.50 767,600 -0.84(-2.31%)
Jun 05, 2007 36.42 36.75 36.20 36.34 521,800 -0.11(-0.30%)
Jun 04, 2007 35.55 36.57 35.16 36.45 1,381,900 +0.81(+2.27%)
Jun 01, 2007 35.88 36.50 35.64 35.64 732,550 -0.20(-0.56%)
May 31, 2007 35.50 35.89 35.40 35.84 900,200 +0.40(+1.13%)
May 30, 2007 34.94 35.44 34.48 35.44 1,133,627 +0.50(+1.43%)
May 29, 2007 34.80 34.99 34.76 34.94 678,050 +0.24(+0.69%)
May 25, 2007 34.00 35.30 33.90 34.70 1,461,960 +0.84(+2.48%)
May 24, 2007 34.23 34.46 33.63 33.86 640,996 -0.51(-1.48%)
May 23, 2007 34.63 34.79 34.34 34.37 281,600 -0.10(-0.29%)
May 22, 2007 34.33 34.49 34.15 34.47 664,700 +0.14(+0.41%)
May 21, 2007 34.22 34.45 34.13 34.33 869,100 +0.11(+0.32%)
May 18, 2007 34.70 34.70 34.18 34.22 790,100 -0.47(-1.35%)
May 17, 2007 33.73 34.85 33.89 34.69 1,988,900 +0.96(+2.85%)
May 16, 2007 33.60 33.83 33.43 33.73 351,100 +0.23(+0.69%)
May 15, 2007 33.26 33.97 33.12 33.50 587,500 +0.25(+0.75%)
May 14, 2007 32.72 33.29 32.72 33.25 558,100 +0.61(+1.87%)
May 11, 2007 32.67 33.10 32.44 32.64 609,050 +0.00(+0.00%)
May 10, 2007 33.02 33.04 32.00 32.64 930,500 -0.74(-2.22%)
May 09, 2007 33.48 33.53 33.17 33.38 429,100 -0.02(-0.06%)
May 08, 2007 33.05 33.40 32.25 33.40 624,500 +0.35(+1.06%)
May 07, 2007 32.70 33.14 32.48 33.05 806,500 +0.45(+1.38%)
May 04, 2007 31.48 32.77 31.24 32.60 1,003,634 +1.37(+4.39%)
May 03, 2007 30.72 31.43 30.72 31.23 565,100 +0.58(+1.89%)
May 02, 2007 30.33 30.72 30.24 30.65 424,200 +0.35(+1.16%)
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.