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 (%)
Mar 31, 2011 37.27 37.62 37.23 37.54 781,148 +0.13(+0.35%)
Mar 30, 2011 37.41 37.41 37.41 37.41 1,017,919 -0.20(-0.53%)
Mar 29, 2011 36.62 37.61 36.50 37.61 1,112,549 +0.91(+2.48%)
Mar 28, 2011 36.82 36.92 36.54 36.70 889,741 +0.07(+0.19%)
Mar 25, 2011 36.58 37.00 36.25 36.63 937,390 +0.10(+0.27%)
Mar 24, 2011 35.86 36.54 35.58 36.53 1,022,648 +0.90(+2.53%)
Mar 23, 2011 34.89 35.85 34.70 35.63 873,332 +0.59(+1.68%)
Mar 22, 2011 35.58 35.70 34.87 35.04 1,189,672 -0.54(-1.52%)
Mar 21, 2011 35.22 35.58 35.14 35.58 1,046,073 +1.11(+3.22%)
Mar 18, 2011 34.60 34.94 34.20 34.47 1,559,291 +0.37(+1.09%)
Mar 17, 2011 34.21 34.49 33.85 34.10 880,205 +0.45(+1.34%)
Mar 16, 2011 33.98 34.16 33.32 33.65 1,491,220 -0.40(-1.17%)
Mar 15, 2011 33.71 34.23 33.65 34.05 1,030,410 -0.17(-0.50%)
Mar 14, 2011 33.36 34.28 33.04 34.22 1,163,809 +0.52(+1.54%)
Mar 11, 2011 33.02 33.77 32.81 33.70 958,391 +0.44(+1.32%)
Mar 10, 2011 33.10 33.51 32.69 33.26 1,225,425 -0.30(-0.89%)
Mar 09, 2011 33.42 33.58 33.19 33.56 644,706 -0.03(-0.09%)
Mar 08, 2011 32.38 33.63 32.34 33.59 1,138,960 +1.36(+4.22%)
Mar 07, 2011 32.49 32.80 31.93 32.23 588,820 -0.17(-0.52%)
Mar 04, 2011 32.64 32.74 31.98 32.40 609,679 -0.28(-0.86%)
Mar 03, 2011 32.82 33.11 32.64 32.68 1,081,165 +0.25(+0.77%)
Mar 02, 2011 32.22 32.60 31.96 32.43 743,117 +0.20(+0.62%)
Mar 01, 2011 33.34 33.49 32.13 32.23 822,647 -0.90(-2.72%)
Feb 28, 2011 33.16 33.33 32.90 33.13 970,656 +0.16(+0.49%)
Feb 25, 2011 32.40 33.24 32.32 32.97 978,953 +0.85(+2.65%)
Feb 24, 2011 31.78 32.17 31.37 32.12 952,989 +0.46(+1.45%)
Feb 23, 2011 32.04 32.48 31.21 31.66 813,964 -0.37(-1.16%)
Feb 22, 2011 33.58 33.58 31.78 32.03 1,658,301 -2.02(-5.93%)
Feb 18, 2011 34.24 34.40 33.80 34.05 755,775 -0.12(-0.35%)
Feb 17, 2011 34.10 34.25 33.95 34.17 621,271 +0.01(+0.03%)
Feb 16, 2011 34.02 34.29 33.93 34.16 632,325 +0.22(+0.65%)
Feb 15, 2011 34.10 34.16 33.80 33.94 512,957 -0.30(-0.88%)
Feb 14, 2011 34.06 34.41 33.92 34.24 566,955 -0.01(-0.03%)
Feb 11, 2011 33.61 34.36 33.61 34.25 728,434 +0.47(+1.39%)
Feb 10, 2011 33.33 33.87 33.32 33.78 776,866 +0.25(+0.75%)
Feb 09, 2011 33.57 33.78 33.33 33.53 575,815 -0.24(-0.71%)
Feb 08, 2011 33.89 33.97 33.70 33.77 499,494 -0.12(-0.35%)
Feb 07, 2011 33.46 33.90 33.36 33.89 474,221 +0.58(+1.74%)
Feb 04, 2011 33.20 33.52 33.08 33.31 455,695 +0.02(+0.06%)
Feb 03, 2011 33.28 33.40 32.80 33.29 475,986 -0.01(-0.03%)
Feb 02, 2011 33.43 33.76 33.22 33.30 818,421 -0.38(-1.13%)
Feb 01, 2011 32.75 33.73 32.68 33.68 812,421 +1.16(+3.57%)
Jan 31, 2011 31.80 32.52 31.80 32.52 859,542 +0.75(+2.36%)
Jan 28, 2011 32.42 32.80 31.70 31.77 1,000,110 -0.63(-1.94%)
Jan 27, 2011 31.72 32.44 31.56 32.40 791,832 +0.77(+2.43%)
Jan 26, 2011 31.54 31.76 31.33 31.63 1,146,232 +0.21(+0.67%)
Jan 25, 2011 31.93 31.93 31.08 31.42 929,787 -0.63(-1.97%)
Jan 24, 2011 31.90 32.20 31.65 32.05 602,348 +0.12(+0.38%)
Jan 21, 2011 31.31 31.94 31.28 31.93 836,175 +0.92(+2.97%)
Jan 20, 2011 31.20 31.39 30.84 31.01 714,714 -0.22(-0.70%)
Jan 19, 2011 31.49 31.61 31.12 31.23 697,503 -0.44(-1.39%)
Jan 18, 2011 31.83 32.15 31.45 31.67 1,147,630 -0.18(-0.57%)
Jan 14, 2011 31.34 31.85 31.23 31.85 780,119 +0.37(+1.18%)
Jan 13, 2011 31.08 31.61 31.08 31.48 569,974 +0.33(+1.06%)
Jan 12, 2011 30.83 31.20 30.83 31.15 511,413 +0.56(+1.83%)
Jan 11, 2011 30.35 30.61 30.18 30.59 582,866 +0.40(+1.32%)
Jan 10, 2011 30.10 30.23 29.54 30.19 548,256 -0.03(-0.10%)
Jan 07, 2011 30.58 30.74 29.70 30.22 844,539 -0.25(-0.82%)
Jan 06, 2011 30.20 31.04 30.19 30.47 921,107 +0.27(+0.89%)
Jan 05, 2011 29.67 30.21 29.59 30.20 931,758 +0.43(+1.44%)
Jan 04, 2011 29.96 30.39 29.65 29.77 1,130,556 -0.35(-1.16%)
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.