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 (%)
May 28, 2010 21.92 22.22 21.66 21.92 1,001,132 -0.27(-1.22%)
May 27, 2010 21.51 22.22 21.45 22.19 1,261,426 +1.07(+5.07%)
May 26, 2010 21.78 21.85 21.00 21.12 746 -0.33(-1.54%)
May 25, 2010 20.86 21.48 20.35 21.45 1,754,706 +0.18(+0.85%)
May 24, 2010 22.12 22.12 21.26 21.27 1,198,662 -0.92(-4.15%)
May 21, 2010 20.57 22.21 20.45 22.19 2,379,238 +1.18(+5.62%)
May 20, 2010 21.20 21.68 21.00 21.01 1,355 -1.24(-5.57%)
May 19, 2010 22.42 22.69 21.82 22.25 1,400,396 -0.29(-1.29%)
May 18, 2010 23.51 23.57 22.41 22.54 1,130,705 -0.66(-2.84%)
May 17, 2010 23.32 23.56 22.53 23.20 1,057,759 -0.14(-0.60%)
May 14, 2010 23.34 23.93 23.08 23.34 1,264,857 -0.77(-3.19%)
May 13, 2010 24.46 24.46 24.10 24.11 771,160 -0.32(-1.31%)
May 12, 2010 23.89 24.46 23.84 24.43 690,040 +0.69(+2.91%)
May 11, 2010 24.14 24.29 23.69 23.74 10,771 -0.38(-1.58%)
May 10, 2010 23.66 24.15 23.45 24.12 1,706,535 +1.25(+5.47%)
May 07, 2010 23.79 23.79 22.50 22.87 1,852,373 -0.78(-3.30%)
May 06, 2010 24.66 25.16 22.55 23.65 300 -0.79(-3.23%)
May 05, 2010 24.69 25.11 24.30 24.44 1,063,526 -0.41(-1.65%)
May 04, 2010 25.61 25.61 24.70 24.85 3,022 -1.05(-4.05%)
May 03, 2010 25.54 25.99 25.43 25.90 888,272 +0.59(+2.33%)
Apr 30, 2010 25.81 25.85 25.26 25.31 1,220,823 -0.59(-2.28%)
Apr 29, 2010 25.43 25.99 25.37 25.90 862,270 +0.73(+2.90%)
Apr 28, 2010 25.62 25.75 24.85 25.17 1,422,877 -0.22(-0.87%)
Apr 27, 2010 26.07 26.30 25.33 25.39 2,943 -0.87(-3.31%)
Apr 26, 2010 26.62 26.70 26.26 26.26 631,658 -0.35(-1.32%)
Apr 23, 2010 26.53 26.64 26.30 26.61 685,070 +0.08(+0.30%)
Apr 22, 2010 26.41 26.55 26.00 26.53 1,264,632 -0.13(-0.49%)
Apr 21, 2010 26.66 27.21 26.43 26.66 9,998 -0.35(-1.30%)
Apr 20, 2010 27.22 27.43 26.91 27.01 2,448 +0.04(+0.15%)
Apr 19, 2010 26.60 27.06 26.44 26.97 858,587 +0.17(+0.63%)
Apr 16, 2010 27.99 28.19 26.80 26.80 1,918,452 -1.25(-4.46%)
Apr 15, 2010 27.74 28.37 27.64 28.05 1,408,847 +0.30(+1.08%)
Apr 14, 2010 27.13 27.85 27.08 27.75 1,363,462 +0.74(+2.74%)
Apr 13, 2010 26.91 27.22 26.67 27.01 1,800,499 +0.17(+0.63%)
Apr 12, 2010 25.59 27.18 25.54 26.84 2,435,497 +1.26(+4.93%)
Apr 09, 2010 25.54 25.65 25.40 25.58 444,533 +0.08(+0.31%)
Apr 08, 2010 25.45 25.71 25.26 25.50 657,082 -0.10(-0.39%)
Apr 07, 2010 25.85 25.85 25.48 25.60 572,392 -0.31(-1.20%)
Apr 06, 2010 25.50 25.91 25.30 25.91 584,530 +0.23(+0.90%)
Apr 05, 2010 25.44 25.75 25.20 25.68 683,284 +0.32(+1.26%)
Apr 01, 2010 25.03 25.36 25.36 25.36 603,400 +0.55(+2.22%)
Mar 31, 2010 24.92 25.08 24.73 24.81 908,858 -0.22(-0.88%)
Mar 30, 2010 25.02 25.36 24.84 25.03 814,864 +0.03(+0.12%)
Mar 29, 2010 25.28 25.53 24.99 25.00 981,240 -0.16(-0.64%)
Mar 26, 2010 25.28 25.51 24.94 25.16 619,581 -0.10(-0.40%)
Mar 25, 2010 25.81 25.81 25.23 25.26 558,385 -0.28(-1.10%)
Mar 24, 2010 25.68 25.77 25.50 25.54 524,103 -0.28(-1.08%)
Mar 23, 2010 25.68 25.82 25.44 25.82 563,186 +0.21(+0.82%)
Mar 22, 2010 25.24 25.63 25.11 25.61 638,427 +0.24(+0.95%)
Mar 19, 2010 25.66 25.90 25.37 25.37 1,425,441 -0.19(-0.74%)
Mar 18, 2010 25.60 25.60 25.25 25.56 403,277 -0.03(-0.12%)
Mar 17, 2010 25.48 25.63 25.32 25.59 704,078 +0.25(+0.99%)
Mar 16, 2010 25.14 25.34 25.03 25.34 402,406 +0.28(+1.12%)
Mar 15, 2010 24.89 25.10 24.88 25.06 536,994 -0.20(-0.79%)
Mar 12, 2010 25.59 25.59 25.20 25.26 527,628 -0.05(-0.20%)
Mar 11, 2010 24.94 25.31 24.80 25.31 558,662 +0.29(+1.16%)
Mar 10, 2010 25.25 25.43 24.95 25.02 861,351 -0.12(-0.48%)
Mar 09, 2010 24.88 25.50 24.85 25.14 571,535 +0.16(+0.64%)
Mar 08, 2010 25.00 25.13 24.88 24.98 560,762 +0.03(+0.12%)
Mar 05, 2010 24.62 24.98 24.50 24.95 738,729 +0.49(+2.00%)
Mar 04, 2010 24.51 24.54 24.14 24.46 534,738 -0.05(-0.20%)
Mar 03, 2010 24.56 24.91 24.47 24.51 607,487 -0.02(-0.08%)
Mar 02, 2010 24.45 24.90 24.43 24.53 718,869 +0.16(+0.66%)
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.