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 (%)
Aug 31, 2010 21.32 21.41 20.64 21.34 18,465 +0.37(+1.76%)
Aug 30, 2010 21.17 21.24 20.96 20.97 1,135,628 -0.25(-1.18%)
Aug 27, 2010 20.45 21.26 20.32 21.22 2,162,579 +0.86(+4.22%)
Aug 26, 2010 20.36 20.50 20.11 20.36 3,024 +0.16(+0.79%)
Aug 25, 2010 19.93 20.26 19.80 20.20 3,748 +0.11(+0.55%)
Aug 24, 2010 20.05 20.25 19.77 20.09 260 -0.20(-0.99%)
Aug 23, 2010 20.45 20.58 20.28 20.29 862,887 -0.08(-0.39%)
Aug 20, 2010 20.37 20.55 20.10 20.37 1,018,824 -0.18(-0.88%)
Aug 19, 2010 21.00 21.03 20.35 20.55 7,568 -0.55(-2.61%)
Aug 18, 2010 20.97 21.23 20.80 21.10 4,169 +0.17(+0.81%)
Aug 17, 2010 20.93 21.13 20.87 20.93 7,172 +0.25(+1.21%)
Aug 16, 2010 20.75 20.89 20.59 20.68 648,128 -0.15(-0.72%)
Aug 13, 2010 20.83 21.12 20.83 20.83 641,939 -0.20(-0.95%)
Aug 12, 2010 20.95 21.15 20.95 21.03 1,018,798 -0.20(-0.94%)
Aug 11, 2010 21.56 21.60 21.18 21.23 208 -0.70(-3.19%)
Aug 10, 2010 21.89 22.09 21.72 21.93 1,119,328 -0.14(-0.63%)
Aug 09, 2010 21.76 22.21 21.76 22.07 1,036,554 +0.46(+2.13%)
Aug 06, 2010 21.61 22.58 21.48 21.61 2,346,399 -0.98(-4.34%)
Aug 05, 2010 22.47 22.73 22.44 22.59 691,276 -0.04(-0.18%)
Aug 04, 2010 22.91 22.97 22.58 22.63 1,311 -0.16(-0.70%)
Aug 03, 2010 22.91 22.96 22.53 22.79 5,081 -0.12(-0.52%)
Aug 02, 2010 22.43 22.93 22.36 22.91 1,089,452 +0.82(+3.71%)
Jul 30, 2010 22.09 22.22 21.59 22.09 956,652 +0.07(+0.32%)
Jul 29, 2010 22.19 22.33 21.58 22.02 2,934 +0.06(+0.27%)
Jul 28, 2010 21.96 22.18 21.87 21.96 2,770 -0.12(-0.54%)
Jul 27, 2010 22.08 22.35 21.84 22.08 2,083 +0.09(+0.41%)
Jul 26, 2010 21.45 21.99 21.45 21.99 832,976 +0.47(+2.18%)
Jul 23, 2010 21.30 21.52 20.95 21.52 1,121,291 +0.20(+0.94%)
Jul 22, 2010 20.38 21.43 20.37 21.32 4,277 +1.38(+6.92%)
Jul 21, 2010 20.69 20.70 19.87 19.94 927,411 -0.49(-2.40%)
Jul 20, 2010 20.43 20.45 19.48 20.43 909,367 +0.53(+2.66%)
Jul 19, 2010 19.91 20.04 19.60 19.90 634,894 +0.07(+0.35%)
Jul 16, 2010 19.83 20.66 19.79 19.83 1,171,013 -0.74(-3.60%)
Jul 15, 2010 20.95 20.95 20.36 20.57 688,072 -0.32(-1.53%)
Jul 14, 2010 20.97 21.03 20.61 20.89 1,937 -0.14(-0.67%)
Jul 13, 2010 20.75 21.09 20.62 21.03 1,015,715 +0.60(+2.94%)
Jul 12, 2010 20.30 20.55 20.12 20.43 641,783 +0.02(+0.10%)
Jul 09, 2010 20.41 20.43 20.08 20.41 957,617 +0.23(+1.14%)
Jul 08, 2010 19.90 20.19 19.73 20.18 10,343 +0.57(+2.91%)
Jul 07, 2010 19.17 19.66 19.02 19.61 1,525,190 +0.56(+2.94%)
Jul 06, 2010 19.05 19.50 18.83 19.05 868 +0.16(+0.85%)
Jul 02, 2010 18.89 19.62 18.86 18.89 1,426,692 -0.52(-2.68%)
Jul 01, 2010 19.41 19.67 18.80 19.41 1,324,681 -0.10(-0.51%)
Jun 30, 2010 19.86 20.12 19.43 19.51 145 -0.28(-1.41%)
Jun 29, 2010 19.78 20.40 19.65 19.79 6,694 -1.22(-5.81%)
Jun 25, 2010 21.01 21.13 20.59 21.01 1,964,883 +0.22(+1.06%)
Jun 24, 2010 21.03 21.22 20.73 20.79 3,778 -0.40(-1.89%)
Jun 23, 2010 21.04 21.39 20.92 21.19 994,254 +0.14(+0.67%)
Jun 22, 2010 21.43 21.69 21.03 21.05 724,668 -0.39(-1.82%)
Jun 21, 2010 21.86 22.02 21.31 21.44 723,365 -0.17(-0.79%)
Jun 18, 2010 21.61 21.86 21.56 21.61 1,039,700 -0.11(-0.51%)
Jun 17, 2010 21.57 21.73 21.29 21.72 2,211 +0.16(+0.74%)
Jun 16, 2010 21.62 21.73 21.37 21.56 925,352 -0.24(-1.10%)
Jun 15, 2010 21.57 21.84 21.39 21.80 1,060,334 +0.54(+2.54%)
Jun 14, 2010 21.29 21.67 21.16 21.26 1,073,887 +0.14(+0.66%)
Jun 11, 2010 20.61 21.17 20.60 21.12 940,994 +0.26(+1.25%)
Jun 10, 2010 20.52 20.87 20.38 20.86 3,360 +0.63(+3.11%)
Jun 09, 2010 20.45 20.92 20.15 20.23 1,655,984 +0.12(+0.60%)
Jun 08, 2010 19.95 20.19 19.52 20.11 1,588,108 +0.20(+1.00%)
Jun 07, 2010 20.65 20.65 19.87 19.91 1,158,188 -0.51(-2.50%)
Jun 04, 2010 20.42 20.82 20.28 20.42 2,473,989 -0.64(-3.04%)
Jun 03, 2010 21.53 21.68 20.85 21.06 1,677,335 -0.44(-2.05%)
Jun 02, 2010 20.94 21.53 20.59 21.50 8,780 +0.78(+3.76%)
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.