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 (%)
Oct 31, 2008 26.87 27.35 25.89 26.84 1,899,078 +0.57(+2.17%)
Oct 30, 2008 26.92 27.81 25.72 26.27 2,135,460 -0.01(-0.04%)
Oct 29, 2008 26.00 27.82 25.10 26.28 2,863,546 +0.27(+1.04%)
Oct 28, 2008 23.62 26.01 21.03 26.01 5,093,351 +3.10(+13.53%)
Oct 27, 2008 22.07 24.34 20.59 22.91 4,562,104 +0.64(+2.87%)
Oct 24, 2008 20.10 23.36 18.51 22.27 6,537,575 +0.17(+0.77%)
Oct 23, 2008 27.12 27.27 19.77 22.10 10,628,203 -5.78(-20.73%)
Oct 22, 2008 29.76 29.85 27.00 27.88 2,147,819 -2.53(-8.32%)
Oct 21, 2008 31.72 32.45 29.78 30.41 2,485,907 -1.31(-4.13%)
Oct 20, 2008 31.28 32.26 31.05 31.72 1,039,293 +0.48(+1.54%)
Oct 17, 2008 30.52 32.27 28.88 31.24 2,492,441 +0.24(+0.77%)
Oct 16, 2008 31.98 33.17 29.12 31.00 2,540,937 -1.05(-3.28%)
Oct 15, 2008 34.15 35.09 31.98 32.05 1,411,032 -3.95(-10.97%)
Oct 14, 2008 36.99 37.94 35.01 36.00 1,566,748 +0.20(+0.56%)
Oct 13, 2008 33.73 35.80 32.00 35.80 2,265,852 +3.97(+12.47%)
Oct 10, 2008 31.80 32.87 27.53 31.83 0 -0.94(-2.87%)
Oct 09, 2008 36.99 36.99 32.75 32.77 2,297,586 -2.73(-7.69%)
Oct 08, 2008 35.00 38.59 34.88 35.50 1,365,768 -0.85(-2.34%)
Oct 07, 2008 40.00 40.50 36.00 36.35 1,695,710 -2.18(-5.66%)
Oct 06, 2008 37.26 39.83 36.14 38.53 1,660,620 +0.12(+0.31%)
Oct 03, 2008 39.44 40.56 38.01 38.41 0 -0.45(-1.16%)
Oct 02, 2008 41.51 42.20 38.35 38.86 1,343,657 -2.66(-6.41%)
Oct 01, 2008 44.31 45.00 41.00 41.52 1,274,305 -3.92(-8.63%)
Sep 30, 2008 42.16 45.65 40.01 45.44 1,298,441 +4.44(+10.83%)
Sep 29, 2008 42.95 43.37 40.16 41.00 1,136,957 -1.99(-4.63%)
Sep 26, 2008 43.50 43.97 41.92 42.99 0 -0.84(-1.92%)
Sep 25, 2008 42.99 43.83 41.41 43.83 968,313 +1.13(+2.65%)
Sep 24, 2008 40.86 42.91 40.86 42.70 1,088,754 +2.04(+5.02%)
Sep 23, 2008 40.76 42.63 39.95 40.66 725,576 -0.37(-0.90%)
Sep 22, 2008 43.27 44.00 40.24 41.03 769,887 -2.97(-6.75%)
Sep 19, 2008 42.50 45.70 41.60 44.00 0 +5.00(+12.82%)
Sep 18, 2008 38.04 39.30 35.72 39.00 3,076,659 +1.53(+4.08%)
Sep 17, 2008 38.72 39.04 37.11 37.47 2,817,653 -2.26(-5.69%)
Sep 16, 2008 40.40 40.74 38.30 39.73 2,588,038 -0.79(-1.95%)
Sep 15, 2008 40.40 42.71 39.78 40.52 1,714,533 -2.01(-4.73%)
Sep 12, 2008 41.86 42.59 41.76 42.53 1,130,759 +0.09(+0.21%)
Sep 11, 2008 41.63 42.79 41.44 42.44 4,285,511 +0.36(+0.86%)
Sep 10, 2008 44.03 44.13 41.76 42.08 2,418,403 -1.89(-4.30%)
Sep 09, 2008 46.59 46.59 43.97 43.97 1,186,110 -2.23(-4.83%)
Sep 08, 2008 46.50 48.85 44.90 46.20 1,379,951 +0.86(+1.90%)
Sep 05, 2008 42.69 45.56 41.67 45.34 0 +2.39(+5.56%)
Sep 04, 2008 44.97 45.01 42.93 42.95 946,135 -2.34(-5.17%)
Sep 03, 2008 46.39 46.83 44.66 45.29 910,597 -0.66(-1.44%)
Sep 02, 2008 47.00 48.06 45.56 45.95 1,085,341 -0.34(-0.73%)
Aug 29, 2008 46.29 47.00 45.64 46.29 0 -0.22(-0.47%)
Aug 28, 2008 44.49 46.69 44.49 46.51 1,082,178 +2.65(+6.04%)
Aug 27, 2008 43.41 44.40 43.21 43.86 509,373 +0.31(+0.71%)
Aug 26, 2008 42.87 43.55 42.50 43.55 674,108 +0.74(+1.73%)
Aug 25, 2008 43.67 44.01 42.51 42.81 758,190 -1.11(-2.53%)
Aug 22, 2008 43.39 44.25 43.27 43.92 0 +0.93(+2.16%)
Aug 21, 2008 42.44 43.21 42.04 42.99 636,482 +0.11(+0.26%)
Aug 20, 2008 42.22 42.95 41.68 42.88 685,646 +0.75(+1.78%)
Aug 19, 2008 42.31 42.47 41.26 42.13 939,205 -0.48(-1.13%)
Aug 18, 2008 44.09 44.09 42.39 42.61 789,446 -1.22(-2.78%)
Aug 15, 2008 42.90 44.36 42.78 43.83 0 +1.08(+2.53%)
Aug 14, 2008 43.26 44.36 42.50 42.75 1,157,507 -0.82(-1.88%)
Aug 13, 2008 44.26 44.43 42.79 43.57 895,485 -1.03(-2.31%)
Aug 12, 2008 45.72 45.86 44.53 44.60 1,024,441 -1.44(-3.13%)
Aug 11, 2008 44.60 46.29 43.91 46.04 3,527,268 +1.25(+2.79%)
Aug 08, 2008 43.18 45.39 42.97 44.79 976,321 +1.54(+3.56%)
Aug 07, 2008 44.65 44.65 43.25 43.25 1,035,005 -1.59(-3.55%)
Aug 06, 2008 43.66 44.91 43.42 44.84 983,439 +1.17(+2.68%)
Aug 05, 2008 44.20 44.57 43.28 43.67 1,080,230 -0.21(-0.48%)
Aug 04, 2008 44.28 44.33 43.46 43.88 627,066 -0.30(-0.68%)
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.