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 (%)
Nov 30, 2010 25.87 26.11 25.71 25.96 865,308 -0.29(-1.10%)
Nov 29, 2010 26.18 26.30 25.83 26.25 832,075 -0.21(-0.79%)
Nov 26, 2010 26.54 26.75 26.45 26.46 219,293 -0.38(-1.42%)
Nov 24, 2010 26.39 26.84 26.84 26.84 543,511 +0.69(+2.64%)
Nov 23, 2010 26.44 26.48 26.10 26.15 708,471 -0.72(-2.68%)
Nov 22, 2010 26.77 26.95 26.48 26.87 524,510 -0.13(-0.48%)
Nov 19, 2010 26.61 27.03 26.43 27.00 611,135 +0.32(+1.20%)
Nov 18, 2010 26.46 26.92 26.42 26.68 697,094 +0.54(+2.07%)
Nov 17, 2010 26.20 26.27 25.91 26.14 614,940 -0.01(-0.04%)
Nov 16, 2010 26.51 26.61 25.91 26.15 1,159,725 -0.57(-2.13%)
Nov 15, 2010 26.73 26.99 26.54 26.72 787,650 +0.07(+0.26%)
Nov 12, 2010 26.88 27.05 26.52 26.65 649,340 -0.45(-1.66%)
Nov 11, 2010 27.07 27.26 26.83 27.10 712,179 -0.21(-0.77%)
Nov 10, 2010 26.59 27.54 26.49 27.31 1,415,754 +0.75(+2.82%)
Nov 09, 2010 27.21 27.23 26.44 26.56 1,213,660 -0.67(-2.46%)
Nov 08, 2010 27.00 27.35 26.76 27.23 764,050 -0.07(-0.26%)
Nov 05, 2010 27.12 27.65 26.93 27.30 1,113,631 +0.29(+1.07%)
Nov 04, 2010 26.64 27.02 26.37 27.01 1,086,969 +0.77(+2.93%)
Nov 03, 2010 25.92 26.25 25.77 26.24 774,265 +0.38(+1.47%)
Nov 02, 2010 25.83 26.00 25.72 25.86 739,480 +0.22(+0.86%)
Nov 01, 2010 25.58 25.93 25.36 25.64 1,040,580 +0.22(+0.87%)
Oct 29, 2010 24.93 25.49 24.84 25.42 653,762 +0.44(+1.76%)
Oct 28, 2010 25.33 25.46 24.78 24.98 614,279 -0.19(-0.75%)
Oct 27, 2010 25.02 25.21 24.68 25.17 548,810 -0.08(-0.32%)
Oct 25, 2010 25.30 25.50 25.22 25.25 552,732 +0.15(+0.60%)
Oct 22, 2010 25.04 25.27 24.91 25.10 331,595 +0.09(+0.36%)
Oct 21, 2010 25.23 25.37 24.76 25.01 658,659 -0.10(-0.40%)
Oct 20, 2010 24.80 25.32 24.80 25.11 802,902 +0.38(+1.54%)
Oct 19, 2010 25.00 25.21 24.56 24.73 904,995 -0.60(-2.37%)
Oct 18, 2010 25.10 25.34 25.01 25.33 569,309 +0.27(+1.08%)
Oct 15, 2010 25.24 25.40 24.91 25.06 803,451 +0.03(+0.12%)
Oct 14, 2010 25.20 25.42 24.80 25.03 852,012 -0.30(-1.18%)
Oct 13, 2010 24.95 25.51 24.80 25.33 963,674 +0.56(+2.26%)
Oct 12, 2010 24.44 24.83 24.23 24.77 807,075 +0.21(+0.86%)
Oct 11, 2010 24.53 24.62 24.45 24.56 374,120 +0.02(+0.08%)
Oct 08, 2010 24.54 24.59 23.96 24.54 762,435 +0.44(+1.83%)
Oct 07, 2010 24.23 24.30 23.86 24.10 760,315 -0.10(-0.41%)
Oct 06, 2010 23.88 24.20 23.80 24.20 607,723 +0.19(+0.79%)
Oct 05, 2010 23.78 24.11 23.42 24.01 956,921 +0.56(+2.39%)
Oct 04, 2010 23.75 23.82 23.26 23.45 735,834 -0.34(-1.43%)
Oct 01, 2010 23.79 23.98 23.50 23.79 736,357 +0.17(+0.71%)
Sep 30, 2010 23.62 24.15 23.37 23.62 894,626 +0.00(+0.01%)
Sep 29, 2010 23.60 23.74 23.40 23.62 846,765 -0.17(-0.71%)
Sep 28, 2010 23.81 23.84 23.27 23.79 14,222 +0.11(+0.46%)
Sep 27, 2010 23.79 23.87 23.49 23.68 779,220 +0.01(+0.04%)
Sep 24, 2010 23.14 23.67 23.09 23.67 981,299 +0.90(+3.95%)
Sep 23, 2010 22.77 23.34 22.74 22.77 160 -0.55(-2.36%)
Sep 22, 2010 23.80 24.03 23.21 23.32 973,370 -0.62(-2.59%)
Sep 21, 2010 24.15 24.21 23.77 23.94 746,051 -0.11(-0.46%)
Sep 20, 2010 23.62 24.11 23.60 24.05 904,288 +0.50(+2.12%)
Sep 17, 2010 23.55 23.79 23.43 23.55 1,701,931 -0.19(-0.80%)
Sep 15, 2010 23.44 23.78 23.20 23.74 649,047 +0.17(+0.72%)
Sep 14, 2010 23.81 23.97 23.37 23.57 903,398 -0.41(-1.71%)
Sep 13, 2010 23.54 23.99 23.49 23.98 1,145,215 +0.84(+3.63%)
Sep 10, 2010 23.35 23.42 23.05 23.14 880,864 -0.12(-0.52%)
Sep 09, 2010 23.30 23.48 23.11 23.26 1,872 +0.26(+1.13%)
Sep 08, 2010 22.80 23.07 22.78 23.00 953 +0.31(+1.37%)
Sep 07, 2010 22.85 22.97 22.68 22.69 4,822 -0.41(-1.77%)
Sep 03, 2010 22.96 23.11 22.54 23.10 1,341,656 +0.41(+1.81%)
Sep 02, 2010 22.22 22.74 22.19 22.69 3,995 +0.45(+2.02%)
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.