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, 2015 17.90 17.90 17.67 17.68 3,536,413 -0.20(-1.12%)
Nov 27, 2015 17.99 18.05 17.86 17.88 906,033 -0.07(-0.39%)
Nov 25, 2015 18.01 17.95 17.95 17.95 1,801,100 -0.06(-0.33%)
Nov 24, 2015 18.00 18.06 17.83 18.01 4,371,506 -0.04(-0.22%)
Nov 23, 2015 18.08 18.24 17.99 18.05 2,709,109 -0.01(-0.06%)
Nov 20, 2015 18.15 18.26 17.93 18.06 2,240,187 -0.06(-0.33%)
Nov 19, 2015 18.35 18.40 18.06 18.12 1,854,861 -0.23(-1.25%)
Nov 18, 2015 18.22 18.39 17.98 18.35 1,871,908 +0.24(+1.33%)
Nov 17, 2015 18.42 18.53 18.04 18.11 2,136,473 -0.31(-1.68%)
Nov 16, 2015 18.01 18.53 17.95 18.42 2,119,254 +0.41(+2.28%)
Nov 13, 2015 18.36 18.38 17.95 18.01 2,641,862 -0.42(-2.28%)
Nov 12, 2015 18.67 18.88 18.41 18.43 2,886,036 -0.36(-1.92%)
Nov 11, 2015 19.02 19.15 18.77 18.79 1,777,038 -0.14(-0.74%)
Nov 10, 2015 18.84 19.00 18.84 18.93 1,821,216 +0.03(+0.16%)
Nov 09, 2015 19.52 19.55 18.76 18.90 3,039,858 -0.57(-2.93%)
Nov 06, 2015 19.33 19.61 19.31 19.47 1,976,300 +0.13(+0.67%)
Nov 05, 2015 19.98 20.00 19.33 19.34 2,524,542 -0.63(-3.15%)
Nov 04, 2015 20.11 20.19 19.86 19.97 2,030,294 -0.11(-0.55%)
Nov 03, 2015 20.07 20.18 19.94 20.08 1,888,710 -0.05(-0.25%)
Nov 02, 2015 20.02 20.18 19.98 20.13 2,605,170 +0.12(+0.60%)
Oct 30, 2015 20.05 20.14 19.91 20.01 1,924,037 +0.01(+0.05%)
Oct 29, 2015 20.09 20.24 19.94 20.00 1,367,574 -0.09(-0.45%)
Oct 28, 2015 20.10 20.33 19.85 20.09 2,924,891 -0.02(-0.10%)
Oct 27, 2015 19.96 20.12 19.80 20.11 1,496,874 +0.08(+0.40%)
Oct 26, 2015 20.19 20.20 19.93 20.03 1,478,100 -0.17(-0.84%)
Oct 23, 2015 20.24 20.35 19.99 20.20 1,520,274 +0.05(+0.25%)
Oct 22, 2015 20.03 20.33 20.03 20.15 1,464,201 +0.25(+1.26%)
Oct 21, 2015 20.33 20.39 19.89 19.90 1,039,864 -0.38(-1.87%)
Oct 20, 2015 20.34 20.34 20.03 20.28 1,241,959 -0.11(-0.54%)
Oct 19, 2015 20.39 20.54 20.24 20.39 1,231,288 -0.10(-0.49%)
Oct 16, 2015 20.45 20.54 20.22 20.49 1,272,261 +0.15(+0.74%)
Oct 15, 2015 20.16 20.39 19.91 20.34 1,444,837 +0.26(+1.29%)
Oct 14, 2015 20.31 20.50 20.02 20.08 1,366,624 -0.26(-1.28%)
Oct 13, 2015 20.59 20.72 20.31 20.34 1,166,019 -0.31(-1.50%)
Oct 12, 2015 21.05 21.20 20.62 20.65 1,054,116 -0.42(-1.99%)
Oct 09, 2015 21.19 21.29 20.96 21.07 1,504,545 -0.04(-0.19%)
Oct 08, 2015 20.86 21.19 20.75 21.11 1,846,258 +0.16(+0.76%)
Oct 07, 2015 20.43 20.96 20.42 20.95 2,542,202 +0.64(+3.15%)
Oct 06, 2015 20.07 20.45 19.93 20.31 2,919,513 +0.23(+1.15%)
Oct 05, 2015 19.85 20.29 19.78 20.08 3,487,524 +0.40(+2.03%)
Oct 02, 2015 19.28 19.69 19.12 19.68 3,014,860 +0.08(+0.41%)
Oct 01, 2015 20.29 20.43 19.35 19.60 4,045,737 -0.66(-3.26%)
Sep 30, 2015 20.25 20.34 20.07 20.26 2,511,990 +0.18(+0.90%)
Sep 29, 2015 19.96 20.36 19.86 20.08 3,512,406 +0.16(+0.80%)
Sep 28, 2015 20.10 20.15 19.64 19.92 3,952,929 -0.33(-1.63%)
Sep 25, 2015 20.44 20.50 20.10 20.25 3,332,340 +0.03(+0.15%)
Sep 24, 2015 19.97 20.35 19.95 20.22 3,350,919 +0.06(+0.30%)
Sep 23, 2015 20.27 20.54 20.05 20.16 2,526,679 -0.10(-0.49%)
Sep 22, 2015 20.00 20.35 19.93 20.26 3,441,252 +0.15(+0.75%)
Sep 21, 2015 20.44 20.65 20.10 20.11 3,768,157 -0.18(-0.89%)
Sep 18, 2015 20.20 20.82 20.16 20.29 7,405,196 -0.13(-0.64%)
Sep 17, 2015 20.54 20.76 20.35 20.42 2,404,304 -0.21(-1.02%)
Sep 16, 2015 20.55 20.76 20.52 20.63 1,572,340 +0.08(+0.39%)
Sep 15, 2015 20.39 20.58 20.26 20.55 1,773,437 +0.22(+1.08%)
Sep 14, 2015 20.84 20.84 20.24 20.33 1,836,431 -0.49(-2.35%)
Sep 11, 2015 20.81 20.90 20.62 20.82 1,784,764 -0.10(-0.48%)
Sep 10, 2015 20.68 21.11 20.47 20.92 1,718,660 +0.19(+0.92%)
Sep 09, 2015 21.14 21.26 20.69 20.73 1,983,918 -0.19(-0.91%)
Sep 08, 2015 20.70 20.98 20.68 20.92 2,397,013 +0.60(+2.95%)
Sep 04, 2015 20.72 20.32 20.32 20.32 2,173,600 -0.62(-2.96%)
Sep 03, 2015 20.97 21.19 20.88 20.94 2,479,390 +0.08(+0.38%)
Sep 02, 2015 20.95 21.00 20.65 20.86 2,834,618 +0.15(+0.72%)
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.