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 (%)
May 31, 2012 20.79 20.88 20.05 20.32 3,184,276 -0.48(-2.31%)
May 30, 2012 21.16 21.22 20.75 20.80 949,818 -0.68(-3.17%)
May 29, 2012 21.23 21.53 21.03 21.48 1,505,228 +0.45(+2.14%)
May 25, 2012 20.97 21.26 20.93 21.03 1,123,079 +0.09(+0.43%)
May 24, 2012 21.35 21.38 20.75 20.94 1,539,082 -0.31(-1.46%)
May 23, 2012 20.93 21.43 20.54 21.25 4,386,858 +0.10(+0.47%)
May 22, 2012 21.23 21.58 21.00 21.15 1,391,840 +0.07(+0.33%)
May 21, 2012 21.00 21.13 20.90 21.08 2,636,379 +0.09(+0.43%)
May 18, 2012 21.59 21.59 20.84 20.99 2,588,344 -0.42(-1.96%)
May 17, 2012 21.52 21.56 20.84 21.41 6,216,389 -0.06(-0.28%)
May 16, 2012 22.13 22.24 21.45 21.47 1,919,295 -0.52(-2.36%)
May 15, 2012 22.34 22.39 21.79 21.99 2,338,589 -0.32(-1.43%)
May 14, 2012 23.02 23.12 22.25 22.31 2,107,715 -0.99(-4.25%)
May 11, 2012 23.16 23.71 23.01 23.30 1,095,339 -0.09(-0.38%)
May 10, 2012 24.00 24.12 23.30 23.39 1,447,185 -0.30(-1.27%)
May 09, 2012 23.50 23.79 23.20 23.69 2,039,033 -0.19(-0.80%)
May 08, 2012 24.32 24.46 23.75 23.88 2,367,264 -0.64(-2.61%)
May 07, 2012 24.61 24.88 24.34 24.52 1,372,182 -0.09(-0.37%)
May 04, 2012 24.70 24.86 24.53 24.61 1,029,195 -0.30(-1.20%)
May 03, 2012 25.26 25.40 24.79 24.91 1,102,092 -0.39(-1.54%)
May 02, 2012 25.25 25.41 25.03 25.30 1,141,581 -0.20(-0.78%)
May 01, 2012 24.79 25.81 24.72 25.50 894,589 +0.64(+2.57%)
Apr 30, 2012 24.96 25.02 24.71 24.86 790,875 -0.23(-0.92%)
Apr 27, 2012 25.15 25.26 24.70 25.09 599,593 +0.05(+0.20%)
Apr 26, 2012 24.63 25.20 24.56 25.04 1,103,216 +0.26(+1.05%)
Apr 25, 2012 24.79 24.96 24.46 24.78 653,524 +0.34(+1.39%)
Apr 24, 2012 24.10 24.58 24.04 24.44 878,426 +0.41(+1.71%)
Apr 23, 2012 23.97 24.14 23.75 24.03 856,524 -0.38(-1.56%)
Apr 20, 2012 24.46 24.59 24.36 24.41 944,065 +0.09(+0.37%)
Apr 19, 2012 24.20 24.55 24.10 24.32 955,111 +0.17(+0.70%)
Apr 18, 2012 24.15 24.27 24.00 24.15 852,082 -0.14(-0.58%)
Apr 17, 2012 24.22 24.50 24.21 24.29 681,784 +0.35(+1.46%)
Apr 16, 2012 24.35 24.49 23.88 23.94 726,824 -0.21(-0.87%)
Apr 13, 2012 24.78 24.80 24.01 24.15 1,053,851 -0.70(-2.82%)
Apr 12, 2012 23.90 24.89 23.90 24.85 981,220 +0.99(+4.15%)
Apr 11, 2012 24.23 24.33 23.79 23.86 757,803 +0.01(+0.04%)
Apr 10, 2012 24.26 24.35 23.78 23.85 1,224,612 -0.48(-1.97%)
Apr 09, 2012 24.32 24.55 24.19 24.33 1,018,243 -0.54(-2.17%)
Apr 05, 2012 24.65 25.25 24.65 24.87 843,598 +0.08(+0.32%)
Apr 04, 2012 25.31 25.40 24.79 24.79 1,381,163 -0.84(-3.28%)
Apr 03, 2012 25.99 26.08 25.47 25.63 1,023,296 -0.36(-1.39%)
Apr 02, 2012 25.99 26.32 25.94 25.99 1,238,029 -0.11(-0.42%)
Mar 30, 2012 26.51 26.71 25.99 26.10 912,929 -0.24(-0.91%)
Mar 29, 2012 26.59 26.62 25.89 26.34 819,013 -0.46(-1.72%)
Mar 28, 2012 26.99 27.17 26.41 26.80 778,160 -0.19(-0.70%)
Mar 27, 2012 27.43 27.50 26.98 26.99 755,138 -0.42(-1.53%)
Mar 26, 2012 27.31 27.53 27.18 27.41 928,125 +0.53(+1.97%)
Mar 23, 2012 26.45 27.25 26.41 26.88 864,260 +0.19(+0.71%)
Mar 22, 2012 27.44 27.48 26.68 26.69 1,132,895 -1.10(-3.96%)
Mar 21, 2012 28.42 28.42 27.79 27.79 701,811 -0.52(-1.84%)
Mar 20, 2012 28.34 28.59 28.01 28.31 799,400 -0.20(-0.70%)
Mar 19, 2012 27.90 28.65 27.88 28.51 788,343 +0.55(+1.97%)
Mar 16, 2012 27.28 28.03 27.28 27.96 1,354,893 +0.72(+2.64%)
Mar 15, 2012 27.15 27.41 26.98 27.24 948,767 +0.13(+0.48%)
Mar 14, 2012 27.50 27.63 27.09 27.11 779,673 -0.39(-1.42%)
Mar 13, 2012 27.03 27.51 26.95 27.50 1,136,848 +0.76(+2.84%)
Mar 12, 2012 27.05 27.11 26.62 26.74 494,348 -0.22(-0.82%)
Mar 09, 2012 26.77 27.10 26.73 26.96 684,939 +0.19(+0.71%)
Mar 08, 2012 26.93 27.00 26.60 26.77 847,621 +0.13(+0.49%)
Mar 07, 2012 26.76 26.92 26.58 26.64 868,299 +0.04(+0.15%)
Mar 06, 2012 27.30 27.33 26.51 26.60 885,359 -1.24(-4.45%)
Mar 05, 2012 28.17 28.32 27.59 27.84 740,423 -0.33(-1.17%)
Mar 02, 2012 28.38 28.72 28.15 28.17 961,467 -0.21(-0.74%)
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.