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 (%)
Jul 31, 2006 27.48 27.61 27.17 27.53 407,800 -0.08(-0.29%)
Jul 28, 2006 27.36 27.71 27.17 27.61 320,200 +0.29(+1.06%)
Jul 27, 2006 27.57 27.75 27.15 27.32 473,100 -0.15(-0.55%)
Jul 26, 2006 27.17 27.67 26.85 27.47 534,500 +0.16(+0.59%)
Jul 25, 2006 26.52 27.40 26.45 27.31 821,800 +0.77(+2.90%)
Jul 24, 2006 26.07 26.62 26.01 26.54 1,017,100 +0.48(+1.84%)
Jul 21, 2006 26.41 26.60 25.77 26.06 583,000 -0.44(-1.66%)
Jul 20, 2006 27.34 27.40 26.49 26.50 532,500 -0.80(-2.93%)
Jul 19, 2006 26.78 27.46 26.71 27.30 694,800 +0.50(+1.87%)
Jul 18, 2006 26.79 27.05 26.41 26.80 406,000 +0.02(+0.07%)
Jul 17, 2006 26.92 27.24 26.78 26.78 338,900 -0.24(-0.89%)
Jul 14, 2006 27.00 27.20 26.50 27.02 759,900 -0.70(-2.53%)
Jul 13, 2006 28.46 28.50 27.62 27.72 416,700 -1.02(-3.55%)
Jul 12, 2006 29.00 29.19 28.59 28.74 375,400 -0.26(-0.90%)
Jul 11, 2006 28.91 29.04 28.71 29.00 495,700 +0.11(+0.38%)
Jul 10, 2006 29.16 29.26 28.87 28.89 619,000 -0.17(-0.58%)
Jul 07, 2006 28.95 29.27 28.95 29.06 612,500 +0.06(+0.21%)
Jul 06, 2006 29.00 29.31 28.93 29.00 786,400 +0.01(+0.03%)
Jul 05, 2006 29.24 29.24 28.67 28.99 633,900 -0.21(-0.72%)
Jul 03, 2006 29.15 29.29 28.87 29.20 322,600 +0.01(+0.03%)
Jun 30, 2006 28.90 29.27 28.86 29.19 726,400 +0.31(+1.07%)
Jun 29, 2006 28.32 28.88 28.28 28.88 994,000 +0.67(+2.38%)
Jun 28, 2006 28.42 28.60 27.98 28.21 746,500 -0.06(-0.21%)
Jun 27, 2006 28.53 28.65 28.08 28.27 773,300 -0.16(-0.56%)
Jun 26, 2006 28.15 28.44 28.15 28.43 788,200 +0.27(+0.96%)
Jun 23, 2006 27.94 28.27 27.76 28.16 595,100 +0.22(+0.79%)
Jun 22, 2006 28.38 28.42 27.76 27.94 617,800 -0.49(-1.72%)
Jun 21, 2006 28.00 28.49 28.00 28.43 592,200 +0.50(+1.79%)
Jun 20, 2006 27.98 28.12 27.67 27.93 873,600 +0.03(+0.11%)
Jun 19, 2006 28.61 28.62 27.79 27.90 803,600 -0.76(-2.65%)
Jun 16, 2006 29.00 29.06 28.22 28.66 955,200 -0.31(-1.07%)
Jun 15, 2006 29.00 29.21 28.78 28.97 926,000 +0.07(+0.24%)
Jun 14, 2006 27.85 28.98 27.82 28.90 570,700 +0.54(+1.90%)
Jun 13, 2006 30.00 30.00 28.25 28.36 1,129,200 -1.64(-5.47%)
Jun 12, 2006 30.62 30.71 30.00 30.00 445,300 -0.61(-2.01%)
Jun 09, 2006 30.62 30.85 30.50 30.61 414,800 +0.04(+0.11%)
Jun 08, 2006 31.10 31.25 30.46 30.58 927,500 -0.51(-1.64%)
Jun 07, 2006 31.12 31.33 31.05 31.09 598,900 +0.04(+0.13%)
Jun 06, 2006 31.07 31.23 30.83 31.05 662,600 -0.04(-0.13%)
Jun 05, 2006 31.75 31.75 31.03 31.09 634,600 -0.66(-2.06%)
Jun 02, 2006 31.80 32.31 31.49 31.75 840,700 +0.05(+0.17%)
Jun 01, 2006 32.00 32.13 31.69 31.69 770,700 -0.33(-1.03%)
May 31, 2006 32.00 32.19 31.82 32.02 2,193,900 +0.03(+0.08%)
May 30, 2006 32.04 32.16 31.83 32.00 822,500 -0.04(-0.14%)
May 26, 2006 32.60 32.62 32.01 32.04 581,600 -0.12(-0.39%)
May 25, 2006 31.48 32.47 31.45 32.16 575,500 +0.79(+2.52%)
May 24, 2006 31.17 31.50 30.88 31.38 663,400 +0.21(+0.67%)
May 23, 2006 30.05 31.76 30.05 31.16 1,245,600 +1.37(+4.60%)
May 22, 2006 30.50 30.60 29.68 29.80 524,000 -0.79(-2.60%)
May 19, 2006 30.38 30.73 30.38 30.59 517,300 +0.24(+0.79%)
May 18, 2006 30.23 30.50 30.23 30.35 385,800 +0.07(+0.23%)
May 17, 2006 30.73 30.93 30.27 30.28 449,900 -0.50(-1.62%)
May 16, 2006 30.55 30.81 30.50 30.78 666,700 +0.23(+0.77%)
May 15, 2006 30.48 30.57 30.31 30.55 490,500 -0.05(-0.18%)
May 12, 2006 30.62 30.73 30.35 30.60 452,300 -0.27(-0.89%)
May 11, 2006 30.75 30.93 30.75 30.88 532,300 +0.20(+0.67%)
May 10, 2006 31.27 31.28 30.61 30.67 421,700 -0.69(-2.22%)
May 09, 2006 31.28 31.45 31.04 31.36 340,500 +0.09(+0.29%)
May 08, 2006 31.04 31.48 31.04 31.27 177,000 +0.23(+0.76%)
May 05, 2006 30.48 31.05 30.39 31.04 165,900 +0.61(+2.00%)
May 04, 2006 30.68 30.82 30.43 30.43 279,100 -0.16(-0.52%)
May 03, 2006 30.64 30.70 30.52 30.59 185,900 +0.00(+0.02%)
May 02, 2006 30.81 30.82 30.54 30.59 224,100 +0.07(+0.25%)
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.