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, 2012 24.96 25.02 24.71 24.86 790,875 -0.23(-0.92%)
Apr 27, 2012 25.15 25.26 24.70 25.09 599,593 +0.05(+0.20%)
Apr 26, 2012 24.63 25.20 24.56 25.04 1,103,216 +0.26(+1.05%)
Apr 25, 2012 24.79 24.96 24.46 24.78 653,524 +0.34(+1.39%)
Apr 24, 2012 24.10 24.58 24.04 24.44 878,426 +0.41(+1.71%)
Apr 23, 2012 23.97 24.14 23.75 24.03 856,524 -0.38(-1.56%)
Apr 20, 2012 24.46 24.59 24.36 24.41 944,065 +0.09(+0.37%)
Apr 19, 2012 24.20 24.55 24.10 24.32 955,111 +0.17(+0.70%)
Apr 18, 2012 24.15 24.27 24.00 24.15 852,082 -0.14(-0.58%)
Apr 17, 2012 24.22 24.50 24.21 24.29 681,784 +0.35(+1.46%)
Apr 16, 2012 24.35 24.49 23.88 23.94 726,824 -0.21(-0.87%)
Apr 13, 2012 24.78 24.80 24.01 24.15 1,053,851 -0.70(-2.82%)
Apr 12, 2012 23.90 24.89 23.90 24.85 981,220 +0.99(+4.15%)
Apr 11, 2012 24.23 24.33 23.79 23.86 757,803 +0.01(+0.04%)
Apr 10, 2012 24.26 24.35 23.78 23.85 1,224,612 -0.48(-1.97%)
Apr 09, 2012 24.32 24.55 24.19 24.33 1,018,243 -0.54(-2.17%)
Apr 05, 2012 24.65 25.25 24.65 24.87 843,598 +0.08(+0.32%)
Apr 04, 2012 25.31 25.40 24.79 24.79 1,381,163 -0.84(-3.28%)
Apr 03, 2012 25.99 26.08 25.47 25.63 1,023,296 -0.36(-1.39%)
Apr 02, 2012 25.99 26.32 25.94 25.99 1,238,029 -0.11(-0.42%)
Mar 30, 2012 26.51 26.71 25.99 26.10 912,929 -0.24(-0.91%)
Mar 29, 2012 26.59 26.62 25.89 26.34 819,013 -0.46(-1.72%)
Mar 28, 2012 26.99 27.17 26.41 26.80 778,160 -0.19(-0.70%)
Mar 27, 2012 27.43 27.50 26.98 26.99 755,138 -0.42(-1.53%)
Mar 26, 2012 27.31 27.53 27.18 27.41 928,125 +0.53(+1.97%)
Mar 23, 2012 26.45 27.25 26.41 26.88 864,260 +0.19(+0.71%)
Mar 22, 2012 27.44 27.48 26.68 26.69 1,132,895 -1.10(-3.96%)
Mar 21, 2012 28.42 28.42 27.79 27.79 701,811 -0.52(-1.84%)
Mar 20, 2012 28.34 28.59 28.01 28.31 799,400 -0.20(-0.70%)
Mar 19, 2012 27.90 28.65 27.88 28.51 788,343 +0.55(+1.97%)
Mar 16, 2012 27.28 28.03 27.28 27.96 1,354,893 +0.72(+2.64%)
Mar 15, 2012 27.15 27.41 26.98 27.24 948,767 +0.13(+0.48%)
Mar 14, 2012 27.50 27.63 27.09 27.11 779,673 -0.39(-1.42%)
Mar 13, 2012 27.03 27.51 26.95 27.50 1,136,848 +0.76(+2.84%)
Mar 12, 2012 27.05 27.11 26.62 26.74 494,348 -0.22(-0.82%)
Mar 09, 2012 26.77 27.10 26.73 26.96 684,939 +0.19(+0.71%)
Mar 08, 2012 26.93 27.00 26.60 26.77 847,621 +0.13(+0.49%)
Mar 07, 2012 26.76 26.92 26.58 26.64 868,299 +0.04(+0.15%)
Mar 06, 2012 27.30 27.33 26.51 26.60 885,359 -1.24(-4.45%)
Mar 05, 2012 28.17 28.32 27.59 27.84 740,423 -0.33(-1.17%)
Mar 02, 2012 28.38 28.72 28.15 28.17 961,467 -0.21(-0.74%)
Mar 01, 2012 28.63 28.75 28.17 28.38 1,149,499 -0.11(-0.39%)
Feb 29, 2012 29.01 29.05 28.37 28.49 1,074,174 -0.46(-1.59%)
Feb 28, 2012 29.14 29.39 28.74 28.95 687,989 -0.10(-0.34%)
Feb 27, 2012 28.51 29.21 28.39 29.05 657,919 +0.25(+0.87%)
Feb 24, 2012 29.46 29.57 28.77 28.80 576,301 -0.56(-1.91%)
Feb 23, 2012 28.49 29.44 28.40 29.36 946,684 +0.87(+3.05%)
Feb 22, 2012 28.90 29.24 28.48 28.49 639,860 -0.49(-1.69%)
Feb 21, 2012 29.42 29.58 28.90 28.98 736,832 -0.38(-1.29%)
Feb 17, 2012 29.30 29.70 29.11 29.36 875,788 +0.28(+0.96%)
Feb 16, 2012 28.44 29.29 28.43 29.08 825,135 +0.63(+2.21%)
Feb 15, 2012 28.74 28.98 28.36 28.45 752,417 -0.18(-0.63%)
Feb 14, 2012 29.50 29.51 28.50 28.63 975,037 -1.09(-3.67%)
Feb 13, 2012 29.56 29.79 29.37 29.72 549,036 +0.54(+1.85%)
Feb 10, 2012 29.04 29.30 28.88 29.18 469,728 -0.24(-0.82%)
Feb 09, 2012 29.52 29.70 29.05 29.42 604,318 -0.04(-0.14%)
Feb 08, 2012 29.39 29.74 29.21 29.46 457,742 +0.10(+0.34%)
Feb 07, 2012 29.36 29.48 29.07 29.36 547,074 -0.18(-0.61%)
Feb 06, 2012 29.45 29.56 29.23 29.54 524,448 -0.06(-0.20%)
Feb 03, 2012 29.01 29.64 28.89 29.60 911,209 +1.07(+3.75%)
Feb 02, 2012 28.59 28.83 28.29 28.53 760,446 +0.10(+0.35%)
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.