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, 2012 22.67 22.86 22.56 22.70 895,164 +0.19(+0.84%)
Oct 26, 2012 22.76 22.51 22.51 22.51 684,300 -0.30(-1.32%)
Oct 25, 2012 22.51 22.83 22.42 22.81 648,412 +0.63(+2.84%)
Oct 24, 2012 22.28 22.38 22.05 22.18 545,320 -0.06(-0.27%)
Oct 23, 2012 22.43 22.50 22.05 22.24 714,943 -0.40(-1.77%)
Oct 19, 2012 23.02 23.15 22.63 22.64 897,082 -0.44(-1.91%)
Oct 18, 2012 22.88 23.12 22.80 23.08 919,602 +0.10(+0.44%)
Oct 17, 2012 22.53 23.04 22.42 22.98 729,872 +0.54(+2.41%)
Oct 16, 2012 22.41 22.55 22.13 22.44 537,337 +0.16(+0.72%)
Oct 15, 2012 22.34 22.36 21.99 22.28 546,705 +0.16(+0.72%)
Oct 12, 2012 22.21 22.34 21.95 22.12 565,894 -0.13(-0.58%)
Oct 11, 2012 22.47 22.50 22.16 22.25 644,618 +0.11(+0.50%)
Oct 10, 2012 22.40 22.52 22.05 22.14 589,499 -0.27(-1.20%)
Oct 09, 2012 22.84 22.93 22.40 22.41 736,607 -0.43(-1.88%)
Oct 08, 2012 22.82 22.92 22.66 22.84 524,545 -0.10(-0.44%)
Oct 05, 2012 23.36 23.50 22.91 22.94 746,155 -0.24(-1.04%)
Oct 04, 2012 23.08 23.29 22.99 23.18 676,631 +0.28(+1.22%)
Oct 03, 2012 23.02 23.20 22.85 22.90 684,691 -0.07(-0.30%)
Oct 02, 2012 22.97 23.21 22.71 22.97 632,973 +0.08(+0.35%)
Oct 01, 2012 22.92 23.35 22.83 22.89 916,599 +0.14(+0.62%)
Sep 28, 2012 22.97 23.09 22.65 22.75 884,495 -0.37(-1.60%)
Sep 27, 2012 23.23 23.39 23.09 23.12 987,981 +0.09(+0.39%)
Sep 26, 2012 23.03 23.27 22.85 23.03 604,193 +0.00(+0.00%)
Sep 25, 2012 24.11 24.13 23.02 23.03 929,281 -0.87(-3.64%)
Sep 24, 2012 23.30 24.07 23.30 23.90 1,334,339 +0.33(+1.40%)
Sep 21, 2012 23.97 24.00 23.39 23.57 1,551,214 -0.17(-0.72%)
Sep 20, 2012 23.63 23.88 23.27 23.74 769,000 -0.17(-0.71%)
Sep 19, 2012 23.44 24.05 23.29 23.91 915,711 +0.52(+2.22%)
Sep 18, 2012 23.33 23.52 23.18 23.39 602,377 +0.00(+0.00%)
Sep 17, 2012 23.88 23.89 23.24 23.39 589,397 -0.50(-2.09%)
Sep 14, 2012 23.00 23.94 23.00 23.89 984,384 +0.99(+4.32%)
Sep 13, 2012 22.23 22.97 22.06 22.90 949,928 +0.65(+2.92%)
Sep 12, 2012 22.13 22.43 22.09 22.25 764,041 +0.21(+0.95%)
Sep 11, 2012 21.90 22.22 21.87 22.04 431,881 +0.19(+0.87%)
Sep 10, 2012 22.01 22.18 21.81 21.85 806,179 -0.19(-0.86%)
Sep 07, 2012 21.67 22.06 21.57 22.04 920,262 +0.53(+2.46%)
Sep 06, 2012 21.13 21.76 21.13 21.51 1,002,310 +0.58(+2.77%)
Sep 05, 2012 21.20 21.27 20.81 20.93 1,015,201 -0.18(-0.85%)
Sep 04, 2012 21.38 21.38 21.02 21.11 1,132,302 -0.27(-1.26%)
Aug 31, 2012 21.47 21.69 21.25 21.38 877,981 +0.09(+0.42%)
Aug 30, 2012 21.86 21.93 21.29 21.29 807,426 -0.74(-3.36%)
Aug 29, 2012 21.82 22.12 21.82 22.03 500,206 +0.17(+0.78%)
Aug 27, 2012 22.00 22.16 21.72 21.86 470,961 -0.08(-0.36%)
Aug 24, 2012 21.72 22.12 21.60 21.94 554,006 +0.16(+0.73%)
Aug 23, 2012 22.17 22.33 21.75 21.78 524,021 -0.43(-1.94%)
Aug 22, 2012 22.25 22.57 21.97 22.21 502,279 -0.08(-0.36%)
Aug 21, 2012 22.34 22.81 22.25 22.29 555,014 +0.07(+0.32%)
Aug 20, 2012 22.49 22.66 22.15 22.22 535,187 -0.30(-1.33%)
Aug 17, 2012 22.30 22.55 22.24 22.52 503,955 +0.30(+1.35%)
Aug 16, 2012 21.95 22.38 21.88 22.22 477,191 +0.27(+1.23%)
Aug 15, 2012 21.77 22.04 21.73 21.95 359,531 +0.19(+0.87%)
Aug 14, 2012 21.98 22.01 21.56 21.76 483,733 -0.09(-0.41%)
Aug 13, 2012 22.10 22.36 21.73 21.85 437,550 -0.34(-1.53%)
Aug 10, 2012 22.10 22.29 21.92 22.19 401,057 -0.03(-0.14%)
Aug 09, 2012 22.19 22.59 22.14 22.22 606,221 -0.01(-0.04%)
Aug 08, 2012 22.14 22.54 22.04 22.23 565,177 -0.01(-0.04%)
Aug 07, 2012 21.76 22.40 21.75 22.24 583,866 +0.61(+2.82%)
Aug 06, 2012 21.20 21.87 21.20 21.63 681,628 +0.52(+2.46%)
Aug 03, 2012 21.06 21.35 20.86 21.11 685,885 +0.55(+2.68%)
Aug 02, 2012 21.27 21.42 20.42 20.56 1,483,787 -1.22(-5.60%)
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.