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 (%)
Jun 28, 2013 25.74 26.39 25.62 26.22 2,752,946 +0.40(+1.55%)
Jun 27, 2013 25.27 25.99 25.09 25.82 1,760,714 +0.81(+3.24%)
Jun 26, 2013 25.22 25.22 24.75 25.01 1,739,337 +0.03(+0.12%)
Jun 25, 2013 25.25 25.43 24.84 24.98 2,065,646 +0.05(+0.20%)
Jun 24, 2013 25.42 25.54 24.70 24.93 2,429,021 -0.78(-3.03%)
Jun 21, 2013 25.61 26.00 25.22 25.71 3,698,695 +0.30(+1.18%)
Jun 20, 2013 26.16 26.21 25.31 25.41 2,368,749 -1.02(-3.86%)
Jun 19, 2013 27.30 27.34 26.41 26.43 2,485,059 -0.93(-3.40%)
Jun 18, 2013 27.80 27.91 27.30 27.36 1,667,133 -0.38(-1.37%)
Jun 17, 2013 27.97 28.21 27.54 27.74 1,184,913 -0.02(-0.07%)
Jun 14, 2013 28.15 28.20 27.70 27.76 940,316 -0.39(-1.39%)
Jun 13, 2013 27.72 28.18 27.70 28.15 1,335,518 +0.40(+1.44%)
Jun 12, 2013 28.59 28.64 27.72 27.75 1,692,636 -0.62(-2.19%)
Jun 11, 2013 28.92 28.98 28.36 28.37 1,629,173 -0.88(-3.01%)
Jun 10, 2013 29.62 29.68 29.13 29.25 1,093,623 -0.27(-0.91%)
Jun 07, 2013 29.62 29.78 29.36 29.52 1,361,338 +0.16(+0.54%)
Jun 06, 2013 29.24 29.55 28.76 29.36 1,632,973 +0.14(+0.48%)
Jun 05, 2013 29.85 29.93 29.21 29.22 1,547,849 -0.69(-2.31%)
Jun 04, 2013 30.65 30.73 29.78 29.91 1,658,643 -0.80(-2.61%)
Jun 03, 2013 31.47 31.51 30.32 30.71 1,206,743 -0.67(-2.14%)
May 31, 2013 31.48 31.85 31.31 31.38 1,952,086 -0.14(-0.44%)
May 30, 2013 30.96 31.62 30.96 31.52 1,176,910 +0.56(+1.81%)
May 29, 2013 30.92 31.33 30.69 30.96 1,171,980 -0.19(-0.61%)
May 28, 2013 31.10 31.50 30.49 31.15 2,029,116 +0.50(+1.63%)
May 24, 2013 30.36 30.68 30.27 30.65 861,295 +0.07(+0.23%)
May 23, 2013 30.85 30.85 30.38 30.58 2,314,747 -0.70(-2.24%)
May 22, 2013 31.58 31.99 30.97 31.28 2,008,906 -0.29(-0.92%)
May 21, 2013 31.87 32.00 31.53 31.57 1,022,703 -0.30(-0.94%)
May 20, 2013 32.02 32.19 31.70 31.87 1,066,116 -0.15(-0.47%)
May 17, 2013 31.76 32.13 31.69 32.02 947,066 +0.32(+1.01%)
May 16, 2013 31.66 31.95 31.56 31.70 992,100 -0.09(-0.28%)
May 15, 2013 31.78 31.84 31.48 31.79 1,438,967 +0.10(+0.32%)
May 13, 2013 31.58 31.79 31.43 31.69 1,101,471 -0.01(-0.03%)
May 10, 2013 31.89 31.99 31.10 31.70 1,635,773 -0.15(-0.47%)
May 09, 2013 32.08 32.25 31.73 31.85 1,194,111 -0.35(-1.09%)
May 08, 2013 32.01 32.33 31.92 32.20 1,274,267 +0.20(+0.63%)
May 07, 2013 32.00 32.43 31.83 32.00 1,178,187 +0.12(+0.38%)
May 06, 2013 31.31 31.91 31.31 31.88 1,321,557 +0.59(+1.89%)
May 03, 2013 31.30 31.77 31.09 31.29 1,633,043 +0.19(+0.61%)
May 02, 2013 30.70 31.10 30.51 31.10 1,181,759 +0.50(+1.63%)
May 01, 2013 30.81 30.89 30.22 30.60 2,031,512 -0.29(-0.94%)
Apr 30, 2013 30.51 30.89 30.10 30.89 1,998,726 +0.73(+2.42%)
Apr 29, 2013 30.16 30.23 29.93 30.16 767,550 +0.17(+0.57%)
Apr 26, 2013 30.19 30.25 29.89 29.99 744,133 -0.26(-0.86%)
Apr 25, 2013 30.39 30.49 30.18 30.25 1,275,655 -0.05(-0.17%)
Apr 24, 2013 30.04 30.39 29.96 30.30 1,789,988 +0.38(+1.27%)
Apr 23, 2013 29.47 29.98 29.42 29.92 1,322,382 +0.68(+2.33%)
Apr 22, 2013 29.07 29.36 28.63 29.24 1,191,406 +0.19(+0.65%)
Apr 19, 2013 28.72 29.08 28.41 29.05 1,429,039 +0.45(+1.57%)
Apr 18, 2013 28.90 28.94 28.37 28.60 1,145,400 -0.25(-0.87%)
Apr 17, 2013 29.31 29.33 28.50 28.85 1,656,650 -0.73(-2.47%)
Apr 16, 2013 28.75 29.60 28.70 29.58 1,631,641 +1.11(+3.90%)
Apr 15, 2013 28.83 28.96 28.44 28.47 1,710,987 -0.56(-1.93%)
Apr 12, 2013 29.05 29.12 28.70 29.03 975,866 -0.19(-0.65%)
Apr 11, 2013 29.12 29.57 29.00 29.22 1,735,575 +0.08(+0.27%)
Apr 10, 2013 28.59 29.14 28.46 29.14 1,644,497 +0.68(+2.39%)
Apr 09, 2013 28.01 28.46 27.93 28.46 1,157,570 +0.53(+1.90%)
Apr 08, 2013 27.48 27.93 27.30 27.93 935,624 +0.44(+1.60%)
Apr 05, 2013 27.64 27.64 27.20 27.49 1,218,209 -0.51(-1.82%)
Apr 04, 2013 27.48 28.00 27.43 28.00 1,608,802 +0.56(+2.04%)
Apr 03, 2013 27.38 27.57 27.06 27.44 1,568,616 +0.08(+0.29%)
Apr 02, 2013 27.52 27.58 27.24 27.36 1,193,169 -0.08(-0.29%)
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.