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 (%)
Apr 30, 2008 52.26 52.52 50.95 51.22 1,114,170 -0.83(-1.59%)
Apr 29, 2008 53.11 53.23 51.82 52.05 672,122 -1.06(-2.00%)
Apr 28, 2008 52.32 53.49 51.61 53.11 924,692 +1.05(+2.02%)
Apr 25, 2008 52.01 52.37 51.28 52.06 747,742 +0.16(+0.31%)
Apr 24, 2008 52.61 52.93 51.33 51.90 802,115 -0.47(-0.90%)
Apr 23, 2008 53.29 53.51 51.84 52.37 907,716 -0.40(-0.76%)
Apr 22, 2008 53.11 53.25 52.31 52.77 1,051,675 -0.68(-1.27%)
Apr 21, 2008 53.50 53.63 52.78 53.45 628,630 +0.09(+0.17%)
Apr 18, 2008 54.00 54.21 52.98 53.36 1,088,087 +0.69(+1.31%)
Apr 17, 2008 54.04 54.13 52.17 52.67 948,862 -1.43(-2.64%)
Apr 16, 2008 51.81 54.10 51.70 54.10 851,621 +2.83(+5.52%)
Apr 15, 2008 51.69 52.10 50.64 51.27 579,985 +0.24(+0.47%)
Apr 14, 2008 50.44 51.57 50.44 51.03 536,444 +0.35(+0.69%)
Apr 11, 2008 51.02 51.39 50.50 50.68 566,833 -0.74(-1.44%)
Apr 10, 2008 51.53 52.21 50.78 51.42 976,296 -0.21(-0.41%)
Apr 09, 2008 51.96 52.22 51.04 51.63 837,024 -0.21(-0.41%)
Apr 08, 2008 52.90 53.00 51.72 51.84 1,086,009 -1.33(-2.50%)
Apr 07, 2008 52.64 53.65 52.01 53.17 1,437,554 +1.02(+1.96%)
Apr 04, 2008 50.32 52.39 49.83 52.15 1,344,968 +1.80(+3.57%)
Apr 03, 2008 49.60 50.37 49.51 50.35 923,624 +0.54(+1.08%)
Apr 02, 2008 48.75 50.57 48.75 49.81 1,470,951 +1.06(+2.17%)
Apr 01, 2008 45.77 48.78 45.72 48.75 1,478,485 +3.53(+7.81%)
Mar 31, 2008 43.92 45.28 43.92 45.22 836,900 +1.20(+2.73%)
Mar 28, 2008 45.17 45.65 43.99 44.02 716,614 -0.98(-2.18%)
Mar 27, 2008 45.27 45.82 44.80 45.00 808,390 -0.07(-0.16%)
Mar 26, 2008 45.94 46.09 44.89 45.07 755,144 -1.03(-2.23%)
Mar 25, 2008 45.40 46.63 44.86 46.10 902,440 +0.63(+1.39%)
Mar 24, 2008 45.29 46.10 45.24 45.47 923,150 +0.17(+0.38%)
Mar 21, 2008 43.93 45.38 43.71 45.30 1,194,211 +0.00(+0.00%)
Mar 20, 2008 43.93 45.38 43.71 45.30 1,194,211 +1.42(+3.24%)
Mar 19, 2008 46.63 46.79 43.88 43.88 1,312,908 -2.17(-4.71%)
Mar 18, 2008 44.60 46.05 43.91 46.05 1,348,687 +2.75(+6.35%)
Mar 17, 2008 44.03 45.49 43.26 43.30 1,807,454 -1.72(-3.82%)
Mar 14, 2008 46.49 46.76 44.62 45.02 1,128,849 -1.46(-3.14%)
Mar 13, 2008 45.76 46.83 44.75 46.48 963,556 -0.41(-0.87%)
Mar 12, 2008 46.44 47.65 45.80 46.89 972,799 +0.72(+1.56%)
Mar 11, 2008 44.60 46.17 44.06 46.17 1,402,031 +2.62(+6.02%)
Mar 10, 2008 45.93 45.94 43.51 43.55 1,427,328 -2.40(-5.22%)
Mar 07, 2008 45.10 46.29 44.78 45.95 1,268,006 +0.02(+0.04%)
Mar 06, 2008 46.50 46.50 45.62 45.93 1,170,765 -0.25(-0.54%)
Mar 05, 2008 44.85 46.19 44.37 46.18 1,577,486 +1.95(+4.41%)
Mar 04, 2008 45.25 45.46 43.83 44.23 1,533,866 -1.32(-2.90%)
Mar 03, 2008 45.60 45.64 44.71 45.55 663,403 +0.29(+0.64%)
Feb 29, 2008 45.98 46.66 44.93 45.26 921,898 -1.40(-3.00%)
Feb 28, 2008 47.40 47.50 46.45 46.66 567,016 -0.88(-1.85%)
Feb 27, 2008 46.35 47.74 46.27 47.54 845,485 +1.03(+2.21%)
Feb 26, 2008 46.88 47.41 46.44 46.51 899,695 -0.50(-1.06%)
Feb 25, 2008 46.63 47.07 45.84 47.01 640,002 +0.49(+1.05%)
Feb 22, 2008 46.10 46.66 45.27 46.52 706,856 +0.52(+1.13%)
Feb 21, 2008 47.50 47.57 45.87 46.00 631,332 -1.33(-2.81%)
Feb 20, 2008 45.64 47.33 45.58 47.33 821,907 +1.20(+2.60%)
Feb 19, 2008 46.64 46.76 45.78 46.13 473,033 +0.11(+0.24%)
Feb 18, 2008 45.59 46.13 44.90 46.02 0 +0.00(+0.00%)
Feb 15, 2008 45.59 46.13 44.90 46.02 637,881 +0.35(+0.77%)
Feb 14, 2008 46.64 46.79 45.60 45.67 707,840 -1.05(-2.25%)
Feb 13, 2008 47.53 47.70 46.63 46.72 653,016 -0.28(-0.60%)
Feb 12, 2008 47.37 47.92 46.41 47.00 646,603 +0.00(+0.00%)
Feb 11, 2008 46.21 47.05 45.81 47.00 798,761 +0.87(+1.89%)
Feb 08, 2008 45.46 46.42 45.30 46.13 847,885 +0.41(+0.90%)
Feb 07, 2008 45.48 46.03 44.78 45.72 1,143,777 +0.14(+0.31%)
Feb 06, 2008 45.35 46.34 44.91 45.58 934,947 +0.45(+1.00%)
Feb 05, 2008 45.05 45.79 45.00 45.13 1,037,539 -0.81(-1.76%)
Feb 04, 2008 46.02 46.18 45.58 45.94 778,073 -0.07(-0.15%)
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.