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 (%)
Oct 31, 2006 26.72 26.78 26.35 26.37 426,900 -0.33(-1.24%)
Oct 30, 2006 26.71 26.90 26.51 26.70 389,900 -0.16(-0.60%)
Oct 27, 2006 26.89 26.99 26.56 26.86 513,900 -0.02(-0.07%)
Oct 26, 2006 26.56 26.92 26.47 26.88 460,800 +0.46(+1.74%)
Oct 25, 2006 26.12 26.46 26.05 26.42 253,200 +0.27(+1.03%)
Oct 24, 2006 26.26 26.32 26.00 26.15 329,200 -0.11(-0.42%)
Oct 23, 2006 26.11 26.35 26.05 26.26 240,000 +0.16(+0.61%)
Oct 20, 2006 26.38 26.42 25.95 26.10 423,100 -0.32(-1.21%)
Oct 19, 2006 26.57 26.57 26.32 26.42 633,300 -0.15(-0.56%)
Oct 18, 2006 26.98 26.98 26.53 26.57 314,400 -0.10(-0.37%)
Oct 17, 2006 26.91 26.99 26.44 26.67 227,500 -0.23(-0.86%)
Oct 16, 2006 26.85 26.95 26.65 26.90 381,900 +0.10(+0.37%)
Oct 13, 2006 26.33 26.84 26.30 26.80 340,800 +0.43(+1.63%)
Oct 12, 2006 26.48 26.60 26.27 26.37 479,900 +0.02(+0.08%)
Oct 11, 2006 26.58 26.59 26.30 26.35 409,100 -0.31(-1.16%)
Oct 10, 2006 26.60 26.79 26.44 26.66 331,200 +0.13(+0.49%)
Oct 09, 2006 26.54 26.70 26.25 26.53 252,100 -0.11(-0.41%)
Oct 06, 2006 26.68 26.83 26.54 26.64 508,100 -0.17(-0.63%)
Oct 05, 2006 26.15 26.82 26.15 26.81 774,900 +0.65(+2.48%)
Oct 04, 2006 25.79 26.39 25.62 26.16 817,300 +0.26(+1.00%)
Oct 03, 2006 26.09 26.20 25.68 25.90 606,000 -0.25(-0.96%)
Oct 02, 2006 26.18 26.36 26.02 26.15 600,000 -0.02(-0.08%)
Sep 29, 2006 26.15 26.27 25.89 26.17 1,419,900 -0.02(-0.08%)
Sep 28, 2006 26.65 26.70 26.16 26.19 1,228,000 -0.47(-1.76%)
Sep 27, 2006 26.61 26.74 26.47 26.66 430,400 -0.03(-0.11%)
Sep 26, 2006 26.71 26.91 26.28 26.69 625,500 -0.01(-0.04%)
Sep 25, 2006 26.88 26.88 26.36 26.70 641,700 -0.13(-0.48%)
Sep 22, 2006 26.88 26.97 26.47 26.83 430,500 -0.05(-0.19%)
Sep 21, 2006 27.39 27.40 26.84 26.88 755,500 -0.52(-1.90%)
Sep 20, 2006 27.75 27.95 27.24 27.40 651,400 -0.34(-1.23%)
Sep 19, 2006 27.91 27.92 27.57 27.74 603,600 -0.11(-0.39%)
Sep 18, 2006 27.77 28.00 27.50 27.85 539,100 +0.28(+1.02%)
Sep 15, 2006 27.51 27.99 27.51 27.57 898,200 +0.14(+0.51%)
Sep 14, 2006 27.46 27.70 27.29 27.43 549,300 -0.15(-0.54%)
Sep 13, 2006 26.96 27.63 26.95 27.58 546,500 +0.79(+2.95%)
Sep 12, 2006 26.45 27.00 26.45 26.79 592,400 +0.44(+1.67%)
Sep 11, 2006 26.18 26.58 26.06 26.35 428,400 +0.18(+0.69%)
Sep 08, 2006 26.10 26.46 26.03 26.17 549,800 +0.14(+0.54%)
Sep 07, 2006 26.14 26.24 26.00 26.03 834,000 +0.00(+0.00%)
Sep 06, 2006 26.11 26.26 25.88 26.03 662,300 -0.25(-0.95%)
Sep 05, 2006 26.00 26.39 26.00 26.28 626,900 +0.28(+1.08%)
Sep 01, 2006 25.80 26.28 25.65 26.00 515,500 +0.27(+1.05%)
Aug 31, 2006 25.60 25.75 25.55 25.73 415,500 +0.15(+0.59%)
Aug 30, 2006 25.65 25.84 25.50 25.58 410,700 -0.07(-0.27%)
Aug 29, 2006 25.65 25.79 25.40 25.65 362,400 +0.11(+0.43%)
Aug 28, 2006 25.60 25.72 25.44 25.54 328,400 +0.04(+0.16%)
Aug 25, 2006 25.23 25.63 25.07 25.50 558,700 +0.18(+0.71%)
Aug 24, 2006 25.82 25.96 25.21 25.32 527,600 -0.45(-1.75%)
Aug 23, 2006 25.43 25.82 25.13 25.77 640,300 +0.38(+1.50%)
Aug 22, 2006 25.84 26.02 25.19 25.39 759,000 -0.41(-1.59%)
Aug 21, 2006 26.30 26.30 25.65 25.80 415,900 -0.47(-1.79%)
Aug 18, 2006 25.70 26.34 25.56 26.27 434,500 +0.50(+1.94%)
Aug 17, 2006 25.84 26.18 25.62 25.77 645,500 -0.17(-0.66%)
Aug 16, 2006 26.40 26.50 25.77 25.94 900,600 -0.41(-1.56%)
Aug 15, 2006 26.43 26.78 26.18 26.35 847,400 -0.07(-0.26%)
Aug 14, 2006 27.10 27.19 26.37 26.42 478,400 -0.57(-2.11%)
Aug 11, 2006 27.25 27.40 26.80 26.99 513,100 -0.36(-1.32%)
Aug 10, 2006 27.35 27.60 27.00 27.35 529,200 -0.29(-1.05%)
Aug 09, 2006 27.85 27.97 27.60 27.64 304,600 -0.03(-0.11%)
Aug 08, 2006 27.85 28.18 27.56 27.67 364,400 -0.38(-1.35%)
Aug 07, 2006 27.90 28.11 27.74 28.05 530,100 +0.14(+0.50%)
Aug 04, 2006 28.00 28.25 27.65 27.91 244,700 +0.03(+0.11%)
Aug 03, 2006 27.73 28.04 27.56 27.88 330,300 +0.11(+0.40%)
Aug 02, 2006 27.55 27.96 27.40 27.77 434,500 +0.40(+1.46%)
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.