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 (%)
Feb 29, 2012 29.01 29.05 28.37 28.49 1,074,174 -0.46(-1.59%)
Feb 28, 2012 29.14 29.39 28.74 28.95 687,989 -0.10(-0.34%)
Feb 27, 2012 28.51 29.21 28.39 29.05 657,919 +0.25(+0.87%)
Feb 24, 2012 29.46 29.57 28.77 28.80 576,301 -0.56(-1.91%)
Feb 23, 2012 28.49 29.44 28.40 29.36 946,684 +0.87(+3.05%)
Feb 22, 2012 28.90 29.24 28.48 28.49 639,860 -0.49(-1.69%)
Feb 21, 2012 29.42 29.58 28.90 28.98 736,832 -0.38(-1.29%)
Feb 17, 2012 29.30 29.70 29.11 29.36 875,788 +0.28(+0.96%)
Feb 16, 2012 28.44 29.29 28.43 29.08 825,135 +0.63(+2.21%)
Feb 15, 2012 28.74 28.98 28.36 28.45 752,417 -0.18(-0.63%)
Feb 14, 2012 29.50 29.51 28.50 28.63 975,037 -1.09(-3.67%)
Feb 13, 2012 29.56 29.79 29.37 29.72 549,036 +0.54(+1.85%)
Feb 10, 2012 29.04 29.30 28.88 29.18 469,728 -0.24(-0.82%)
Feb 09, 2012 29.52 29.70 29.05 29.42 604,318 -0.04(-0.14%)
Feb 08, 2012 29.39 29.74 29.21 29.46 457,742 +0.10(+0.34%)
Feb 07, 2012 29.36 29.48 29.07 29.36 547,074 -0.18(-0.61%)
Feb 06, 2012 29.45 29.56 29.23 29.54 524,448 -0.06(-0.20%)
Feb 03, 2012 29.01 29.64 28.89 29.60 911,209 +1.07(+3.75%)
Feb 02, 2012 28.59 28.83 28.29 28.53 760,446 +0.10(+0.35%)
Feb 01, 2012 28.17 28.68 28.05 28.43 738,091 +0.67(+2.41%)
Jan 31, 2012 28.37 28.40 27.56 27.76 1,216,159 -0.29(-1.03%)
Jan 30, 2012 27.93 28.22 27.60 28.05 601,152 -0.25(-0.88%)
Jan 27, 2012 28.19 28.45 28.07 28.30 885,716 -0.11(-0.39%)
Jan 26, 2012 28.25 28.63 28.16 28.41 1,188,985 +0.35(+1.25%)
Jan 25, 2012 27.50 28.14 27.31 28.06 812,994 +0.42(+1.52%)
Jan 24, 2012 27.18 27.65 27.05 27.64 981,784 +0.22(+0.80%)
Jan 23, 2012 27.34 27.97 27.26 27.42 662,619 +0.03(+0.11%)
Jan 20, 2012 27.22 27.49 26.93 27.39 1,021,785 +0.16(+0.59%)
Jan 19, 2012 26.97 27.32 26.83 27.23 991,708 +0.43(+1.60%)
Jan 18, 2012 25.10 26.94 25.10 26.80 1,573,718 +1.70(+6.77%)
Jan 17, 2012 25.84 25.95 25.06 25.10 888,833 -0.35(-1.38%)
Jan 13, 2012 25.58 25.73 25.02 25.45 1,312,040 -0.47(-1.81%)
Jan 12, 2012 25.43 25.92 25.12 25.92 1,270,903 +0.55(+2.17%)
Jan 11, 2012 24.96 25.41 24.87 25.37 753,221 +0.14(+0.55%)
Jan 10, 2012 24.52 25.30 24.52 25.23 1,264,389 +1.11(+4.60%)
Jan 09, 2012 24.01 24.29 23.91 24.12 701,546 +0.23(+0.96%)
Jan 06, 2012 24.00 24.16 23.71 23.89 884,467 -0.14(-0.58%)
Jan 05, 2012 23.76 24.09 23.29 24.03 966,973 +0.05(+0.21%)
Jan 04, 2012 23.97 24.20 23.64 23.98 1,190,897 +1.24(+5.45%)
Dec 30, 2011 22.65 22.82 22.54 22.74 794,679 +0.09(+0.40%)
Dec 29, 2011 22.62 22.80 22.41 22.65 934,650 +0.16(+0.71%)
Dec 28, 2011 22.86 22.95 22.33 22.49 977,935 -0.44(-1.92%)
Dec 27, 2011 23.41 23.52 22.82 22.93 1,060,796 -0.62(-2.63%)
Dec 23, 2011 23.01 23.55 22.98 23.55 1,173,755 +1.00(+4.43%)
Dec 21, 2011 22.78 22.79 22.05 22.55 1,151,145 -0.33(-1.44%)
Dec 20, 2011 21.76 22.97 21.66 22.88 1,805,124 +1.59(+7.47%)
Dec 19, 2011 22.10 22.28 21.23 21.29 1,396,148 -0.75(-3.40%)
Dec 16, 2011 22.32 22.83 21.95 22.04 2,613,674 -0.05(-0.23%)
Dec 15, 2011 22.45 22.56 21.98 22.09 1,250,952 +0.06(+0.27%)
Dec 14, 2011 21.90 22.31 21.63 22.03 1,483,142 -0.25(-1.12%)
Dec 13, 2011 22.93 23.17 22.00 22.28 1,505,117 -0.48(-2.11%)
Dec 12, 2011 22.89 22.93 22.38 22.76 2,458,489 -0.50(-2.15%)
Dec 09, 2011 22.72 23.39 22.71 23.26 965,309 +0.75(+3.33%)
Dec 08, 2011 23.28 23.38 22.43 22.51 1,547,519 -1.11(-4.70%)
Dec 07, 2011 23.54 23.79 23.16 23.62 1,167,428 -0.21(-0.88%)
Dec 06, 2011 24.06 24.07 23.52 23.83 1,297,835 -0.15(-0.63%)
Dec 05, 2011 24.16 24.58 23.74 23.98 1,270,949 +0.23(+0.97%)
Dec 02, 2011 23.69 24.84 23.49 23.75 2,199,746 +0.41(+1.76%)
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.