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 (%)
Aug 31, 2016 19.03 19.25 18.98 19.15 2,055,002 +0.06(+0.31%)
Aug 30, 2016 19.04 19.18 18.92 19.09 1,369,927 +0.05(+0.26%)
Aug 29, 2016 18.85 19.14 18.85 19.04 1,311,013 +0.22(+1.17%)
Aug 26, 2016 18.92 19.04 18.70 18.82 1,048,486 -0.01(-0.05%)
Aug 25, 2016 18.52 18.90 18.52 18.83 899,664 +0.26(+1.40%)
Aug 24, 2016 18.68 18.98 18.53 18.57 1,465,609 -0.11(-0.59%)
Aug 23, 2016 18.76 18.84 18.62 18.68 1,068,098 +0.04(+0.21%)
Aug 22, 2016 18.66 18.72 18.56 18.64 979,920 -0.06(-0.32%)
Aug 19, 2016 18.76 18.76 18.61 18.70 1,043,654 -0.16(-0.85%)
Aug 18, 2016 18.86 19.00 18.77 18.86 1,111,092 +0.03(+0.16%)
Aug 17, 2016 18.82 18.87 18.66 18.83 852,402 +0.01(+0.05%)
Aug 16, 2016 18.88 18.99 18.70 18.82 1,066,702 -0.10(-0.53%)
Aug 15, 2016 18.76 19.07 18.70 18.92 1,391,507 +0.26(+1.39%)
Aug 12, 2016 18.70 18.70 18.47 18.66 1,106,432 -0.12(-0.64%)
Aug 11, 2016 18.88 18.93 18.77 18.78 1,150,547 -0.05(-0.27%)
Aug 10, 2016 18.82 19.02 18.74 18.83 1,629,966 +0.03(+0.16%)
Aug 09, 2016 18.83 19.10 18.76 18.80 1,607,978 -0.01(-0.05%)
Aug 08, 2016 18.89 19.14 18.77 18.81 2,284,183 -0.05(-0.27%)
Aug 05, 2016 18.90 19.05 18.81 18.86 2,482,177 +0.21(+1.13%)
Aug 04, 2016 17.90 18.88 17.90 18.65 1,850,281 +0.65(+3.61%)
Aug 03, 2016 17.47 18.01 17.47 18.00 1,471,618 +0.20(+1.12%)
Aug 02, 2016 17.99 18.08 17.58 17.80 1,880,862 -0.28(-1.55%)
Aug 01, 2016 18.27 18.43 18.05 18.08 2,128,415 -0.18(-0.99%)
Jul 29, 2016 18.09 18.27 18.00 18.26 1,101,015 +0.12(+0.66%)
Jul 28, 2016 18.14 18.18 17.98 18.14 687,111 -0.03(-0.17%)
Jul 27, 2016 18.14 18.27 18.06 18.17 1,127,026 +0.05(+0.28%)
Jul 26, 2016 18.12 18.21 18.08 18.12 770,059 -0.02(-0.11%)
Jul 25, 2016 18.16 18.18 18.04 18.14 788,915 -0.02(-0.11%)
Jul 22, 2016 18.07 18.20 18.03 18.16 637,807 +0.08(+0.44%)
Jul 21, 2016 18.06 18.19 18.01 18.08 1,122,311 +0.05(+0.28%)
Jul 20, 2016 17.97 18.06 17.78 18.03 992,654 +0.11(+0.61%)
Jul 19, 2016 17.86 18.05 17.81 17.92 974,872 -0.02(-0.11%)
Jul 18, 2016 17.83 18.01 17.78 17.94 659,732 +0.11(+0.62%)
Jul 15, 2016 17.97 17.97 17.69 17.83 1,280,289 -0.03(-0.17%)
Jul 14, 2016 18.02 18.11 17.84 17.86 1,148,672 +0.07(+0.39%)
Jul 13, 2016 17.62 17.81 17.51 17.79 1,222,448 +0.20(+1.14%)
Jul 12, 2016 17.65 17.71 17.55 17.59 1,703,767 +0.18(+1.03%)
Jul 11, 2016 17.55 17.68 17.41 17.41 1,207,805 -0.05(-0.29%)
Jul 08, 2016 17.46 17.17 17.25 17.46 2,749,939 +0.29(+1.69%)
Jul 07, 2016 17.27 17.50 16.98 17.17 1,845,698 -0.07(-0.41%)
Jul 06, 2016 16.71 17.25 16.53 17.24 2,458,246 +0.36(+2.13%)
Jul 05, 2016 17.31 17.31 16.82 16.88 1,353,955 -0.59(-3.38%)
Jul 01, 2016 17.34 17.47 17.47 17.47 2,060,300 +0.14(+0.81%)
Jun 30, 2016 16.72 17.33 16.55 17.33 2,965,078 +0.64(+3.83%)
Jun 29, 2016 16.44 16.77 16.22 16.69 2,230,727 +0.49(+3.02%)
Jun 28, 2016 15.96 16.23 15.80 16.20 2,941,130 +0.55(+3.51%)
Jun 27, 2016 15.93 15.97 15.48 15.65 3,360,786 -0.63(-3.87%)
Jun 24, 2016 16.91 17.20 16.26 16.28 4,070,352 -1.70(-9.45%)
Jun 23, 2016 17.43 17.98 17.43 17.98 2,703,316 +0.83(+4.84%)
Jun 22, 2016 17.07 17.28 17.01 17.15 1,183,364 +0.12(+0.70%)
Jun 21, 2016 17.13 17.17 16.97 17.03 1,525,047 -0.06(-0.35%)
Jun 20, 2016 17.28 17.37 17.08 17.09 1,427,362 +0.06(+0.35%)
Jun 17, 2016 16.94 17.25 16.89 17.03 2,004,410 +0.14(+0.83%)
Jun 16, 2016 16.82 16.91 16.61 16.89 1,657,740 -0.07(-0.41%)
Jun 15, 2016 16.80 17.26 16.70 16.96 1,645,449 +0.14(+0.83%)
Jun 14, 2016 17.20 17.35 16.82 16.82 2,082,965 -0.42(-2.44%)
Jun 13, 2016 17.24 17.45 17.14 17.24 1,781,825 -0.08(-0.46%)
Jun 10, 2016 17.46 17.48 17.27 17.32 1,689,810 -0.37(-2.09%)
Jun 09, 2016 17.79 17.80 17.52 17.69 1,686,397 -0.31(-1.72%)
Jun 08, 2016 17.95 18.15 17.82 18.00 1,985,581 +0.06(+0.33%)
Jun 07, 2016 17.77 17.98 17.68 17.94 1,747,508 +0.15(+0.84%)
Jun 06, 2016 17.56 17.84 17.46 17.79 1,538,556 +0.23(+1.31%)
Jun 03, 2016 17.94 17.94 17.39 17.56 2,136,168 -0.47(-2.61%)
Jun 02, 2016 17.99 18.21 17.94 18.03 1,869,864 -0.06(-0.33%)
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.