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 (%)
Sep 30, 2011 23.36 23.38 22.67 22.68 1,538,157 -1.20(-5.03%)
Sep 29, 2011 23.68 23.89 23.17 23.88 1,503,470 +0.84(+3.65%)
Sep 28, 2011 23.76 24.03 23.00 23.04 1,544,758 -0.72(-3.03%)
Sep 27, 2011 24.35 24.69 23.54 23.76 1,814,679 -0.02(-0.08%)
Sep 26, 2011 23.69 23.91 22.91 23.78 2,061,380 +0.30(+1.28%)
Sep 23, 2011 23.51 24.11 23.19 23.48 1,546,410 -0.09(-0.38%)
Sep 22, 2011 24.27 24.81 23.15 23.57 2,363,397 -1.67(-6.62%)
Sep 21, 2011 27.60 27.60 25.21 25.24 1,792,998 -2.35(-8.52%)
Sep 20, 2011 27.54 28.05 27.24 27.59 1,043,461 +0.22(+0.80%)
Sep 19, 2011 28.19 28.19 26.93 27.37 1,450,942 -1.10(-3.86%)
Sep 16, 2011 28.68 29.17 28.24 28.47 1,049,137 -0.11(-0.38%)
Sep 15, 2011 28.86 28.93 28.20 28.58 821,025 -0.01(-0.03%)
Sep 14, 2011 28.00 28.94 27.46 28.59 969,382 +0.90(+3.25%)
Sep 13, 2011 27.52 27.91 27.16 27.69 798,261 +0.21(+0.76%)
Sep 12, 2011 26.38 27.48 26.37 27.48 1,316,436 +0.52(+1.93%)
Sep 09, 2011 27.44 27.77 26.70 26.96 1,067,210 -0.97(-3.47%)
Sep 08, 2011 28.48 28.82 27.87 27.93 693,446 -0.98(-3.39%)
Sep 07, 2011 27.93 28.93 27.78 28.91 868,189 +1.62(+5.94%)
Sep 06, 2011 26.30 27.35 26.02 27.29 1,038,614 -0.13(-0.47%)
Sep 02, 2011 27.98 28.11 27.38 27.42 697,728 -1.28(-4.46%)
Sep 01, 2011 29.57 29.62 28.69 28.70 1,035,262 -0.93(-3.14%)
Aug 31, 2011 29.61 30.04 29.20 29.63 825,761 +0.16(+0.54%)
Aug 30, 2011 29.18 29.72 28.87 29.47 726,311 +0.08(+0.27%)
Aug 29, 2011 28.47 29.40 28.47 29.39 714,120 +1.37(+4.89%)
Aug 26, 2011 26.84 28.03 26.40 28.02 935,140 +0.91(+3.36%)
Aug 25, 2011 28.26 28.77 26.99 27.11 980,703 -0.86(-3.07%)
Aug 24, 2011 27.19 28.00 27.09 27.97 975,034 +0.70(+2.57%)
Aug 23, 2011 26.31 27.31 25.91 27.27 923,927 +1.07(+4.08%)
Aug 22, 2011 26.82 26.90 25.95 26.20 1,001,291 +0.18(+0.69%)
Aug 19, 2011 26.63 27.45 25.97 26.02 1,083,069 -1.00(-3.70%)
Aug 18, 2011 27.79 27.90 26.77 27.02 1,384,584 -1.96(-6.76%)
Aug 17, 2011 29.11 29.50 28.57 28.98 608,868 -0.01(-0.03%)
Aug 16, 2011 29.14 29.40 28.64 28.99 938,155 -0.50(-1.70%)
Aug 15, 2011 28.56 29.51 28.50 29.49 926,002 +1.21(+4.28%)
Aug 12, 2011 28.51 29.17 28.04 28.28 829,588 +0.06(+0.21%)
Aug 11, 2011 26.60 28.70 26.30 28.22 1,349,764 +1.79(+6.77%)
Aug 10, 2011 26.83 27.61 25.90 26.43 2,078,930 -1.13(-4.10%)
Aug 09, 2011 28.40 27.59 25.34 27.56 2,084,190 +1.79(+6.95%)
Aug 08, 2011 28.40 28.80 25.76 25.77 2,155,135 -3.63(-12.35%)
Aug 05, 2011 30.76 30.98 28.35 29.40 1,594,354 -0.69(-2.29%)
Aug 04, 2011 32.02 32.48 30.01 30.09 1,301,841 -2.44(-7.50%)
Aug 03, 2011 32.15 32.59 31.31 32.53 842,940 +0.37(+1.15%)
Aug 02, 2011 33.19 33.42 32.12 32.16 957,493 -1.42(-4.23%)
Aug 01, 2011 34.23 34.47 33.23 33.58 757,647 -0.09(-0.27%)
Jul 29, 2011 32.99 34.07 32.75 33.67 1,003,794 +0.36(+1.08%)
Jul 28, 2011 33.06 33.66 33.02 33.31 654,048 +0.29(+0.88%)
Jul 27, 2011 33.64 33.84 32.94 33.02 659,170 -0.94(-2.77%)
Jul 26, 2011 34.28 34.43 33.87 33.96 324,660 -0.44(-1.28%)
Jul 25, 2011 34.53 34.80 34.34 34.40 460,737 -0.53(-1.52%)
Jul 22, 2011 34.86 34.99 34.82 34.93 522,134 +0.36(+1.04%)
Jul 21, 2011 33.90 34.60 33.84 34.57 793,506 +0.93(+2.76%)
Jul 20, 2011 33.49 33.64 33.13 33.64 675,877 +0.35(+1.05%)
Jul 19, 2011 33.21 33.36 32.82 33.29 840,070 +0.38(+1.15%)
Jul 18, 2011 33.75 33.80 32.75 32.91 731,364 -1.06(-3.12%)
Jul 15, 2011 34.17 34.22 33.61 33.97 673,366 +0.04(+0.12%)
Jul 14, 2011 34.67 34.72 33.69 33.93 681,877 -0.55(-1.60%)
Jul 13, 2011 34.05 34.86 33.88 34.48 776,652 +0.63(+1.86%)
Jul 12, 2011 34.14 34.55 33.81 33.85 789,531 -0.47(-1.37%)
Jul 11, 2011 34.72 34.98 34.25 34.32 1,021,057 -1.00(-2.83%)
Jul 08, 2011 35.32 35.36 34.87 35.32 659,253 -0.53(-1.48%)
Jul 07, 2011 35.92 36.22 35.75 35.85 1,037,139 +0.32(+0.90%)
Jul 06, 2011 34.67 35.56 34.35 35.53 998,715 +0.81(+2.33%)
Jul 05, 2011 34.78 34.93 34.54 34.72 656,783 -0.23(-0.66%)
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.