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, 2009 20.70 21.66 20.60 21.23 3,267,675 +0.79(+3.86%)
Apr 29, 2009 20.26 20.85 19.97 20.44 1,988,743 +0.47(+2.35%)
Apr 28, 2009 19.72 20.45 19.59 19.97 1,299,269 -0.11(-0.55%)
Apr 27, 2009 20.25 20.85 19.85 20.08 1,578,547 -0.77(-3.69%)
Apr 24, 2009 19.80 21.39 19.57 20.85 4,437,101 +1.17(+5.95%)
Apr 23, 2009 18.53 19.76 18.44 19.68 2,739,037 +1.09(+5.86%)
Apr 22, 2009 17.65 19.39 17.50 18.59 2,561,211 +0.41(+2.26%)
Apr 21, 2009 16.96 18.19 16.96 18.18 2,494,542 +1.03(+6.01%)
Apr 20, 2009 18.03 18.22 17.13 17.15 2,758,582 -1.25(-6.79%)
Apr 17, 2009 18.71 19.21 18.21 18.40 3,033,249 -0.31(-1.66%)
Apr 16, 2009 18.73 19.00 18.36 18.71 2,010,724 +0.21(+1.14%)
Apr 15, 2009 18.17 18.60 17.72 18.50 2,588,455 +0.42(+2.32%)
Apr 14, 2009 19.15 19.50 18.01 18.08 2,458,913 -1.45(-7.42%)
Apr 13, 2009 18.77 19.74 18.20 19.53 2,025,509 +0.59(+3.12%)
Apr 09, 2009 17.17 18.96 16.89 18.94 3,527,219 +2.42(+14.65%)
Apr 08, 2009 16.37 16.65 16.23 16.52 1,358,234 +0.23(+1.41%)
Apr 07, 2009 16.49 16.60 16.00 16.29 1,939,482 -0.58(-3.44%)
Apr 06, 2009 16.55 17.00 16.33 16.87 2,013,056 +0.03(+0.18%)
Apr 03, 2009 16.25 16.90 15.76 16.84 1,916,218 +0.54(+3.31%)
Apr 02, 2009 15.49 16.45 15.49 16.30 3,145,874 +1.04(+6.82%)
Apr 01, 2009 14.35 15.37 14.20 15.26 2,328,430 +0.37(+2.48%)
Mar 31, 2009 14.09 15.33 13.86 14.89 3,798,021 +1.10(+7.98%)
Mar 30, 2009 14.88 14.88 13.52 13.79 3,185,182 -2.26(-14.08%)
Mar 26, 2009 14.57 16.12 14.45 16.05 4,806,638 +1.90(+13.43%)
Mar 25, 2009 13.88 14.59 13.50 14.15 2,519,404 +0.31(+2.24%)
Mar 24, 2009 14.30 14.77 13.66 13.84 2,858,051 -0.70(-4.81%)
Mar 23, 2009 13.33 14.55 13.32 14.54 3,902,315 +2.30(+18.79%)
Mar 20, 2009 13.08 13.15 12.24 12.24 5,761,675 -1.68(-12.08%)
Mar 19, 2009 14.09 14.48 12.97 13.92 3,127,238 +0.17(+1.21%)
Mar 18, 2009 13.39 13.94 12.96 13.76 3,339,239 +0.21(+1.52%)
Mar 17, 2009 13.06 13.56 12.92 13.55 2,447,764 +0.32(+2.42%)
Mar 16, 2009 13.89 14.33 13.17 13.23 2,707,135 -0.62(-4.48%)
Mar 13, 2009 13.58 13.90 13.16 13.85 0 +0.49(+3.67%)
Mar 12, 2009 12.67 13.42 12.00 13.36 2,875,265 +0.65(+5.11%)
Mar 11, 2009 12.82 13.21 12.27 12.71 2,809,797 +0.06(+0.47%)
Mar 10, 2009 11.07 12.71 10.95 12.65 3,733,235 +1.71(+15.63%)
Mar 09, 2009 10.57 11.11 10.49 10.94 2,685,106 +0.09(+0.83%)
Mar 06, 2009 11.48 11.71 10.26 10.85 0 -0.48(-4.24%)
Mar 05, 2009 11.73 11.89 11.10 11.33 3,679,175 -0.78(-6.44%)
Mar 04, 2009 11.90 12.55 11.41 12.11 3,507,510 +0.17(+1.42%)
Mar 02, 2009 13.90 13.95 11.40 11.94 7,220,248 -2.69(-18.39%)
Feb 27, 2009 14.89 15.17 14.50 14.63 0 -0.48(-3.18%)
Feb 26, 2009 16.35 16.50 15.05 15.11 2,644,772 -0.94(-5.86%)
Feb 25, 2009 15.85 16.44 14.84 16.05 3,141,061 +0.11(+0.69%)
Feb 24, 2009 14.17 16.03 14.00 15.94 3,382,731 +1.98(+14.18%)
Feb 23, 2009 14.84 14.84 13.92 13.96 3,839,957 -0.35(-2.45%)
Feb 20, 2009 14.05 14.65 13.87 14.31 0 -0.17(-1.17%)
Feb 19, 2009 15.90 15.90 14.44 14.48 2,860,266 -1.01(-6.52%)
Feb 18, 2009 14.46 15.52 14.35 15.49 3,840,603 +1.17(+8.17%)
Feb 17, 2009 14.91 15.55 14.29 14.32 2,969,215 -1.34(-8.56%)
Feb 13, 2009 15.87 16.44 15.54 15.66 1,826,113 -0.49(-3.03%)
Feb 12, 2009 15.73 16.23 15.41 16.15 2,517,344 +0.00(+0.00%)
Feb 11, 2009 16.08 16.64 15.65 16.15 1,925,996 +0.05(+0.31%)
Feb 10, 2009 16.78 17.65 15.90 16.10 3,067,504 -0.86(-5.07%)
Feb 09, 2009 16.39 17.61 16.23 16.96 2,039,235 +0.67(+4.11%)
Feb 06, 2009 16.14 16.44 15.75 16.29 1,959,487 +0.54(+3.43%)
Feb 05, 2009 14.88 15.98 14.58 15.75 2,531,399 +0.76(+5.07%)
Feb 04, 2009 14.94 15.52 14.75 14.99 2,435,834 -0.01(-0.07%)
Feb 03, 2009 15.62 15.62 14.78 15.00 2,783,763 -0.39(-2.53%)
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.