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, 2013 28.85 28.93 28.34 28.34 1,022,412 -0.51(-1.77%)
Oct 30, 2013 28.87 29.11 28.75 28.85 724,771 +0.03(+0.10%)
Oct 29, 2013 29.15 29.31 28.74 28.82 954,344 -0.32(-1.10%)
Oct 28, 2013 29.22 29.24 29.02 29.14 894,265 -0.01(-0.03%)
Oct 25, 2013 29.33 29.42 29.00 29.15 883,452 -0.20(-0.68%)
Oct 24, 2013 29.37 29.44 29.14 29.35 853,534 +0.03(+0.10%)
Oct 23, 2013 29.39 29.49 29.12 29.32 864,905 -0.16(-0.54%)
Oct 22, 2013 28.94 29.56 28.85 29.48 1,293,200 +0.70(+2.43%)
Oct 21, 2013 28.68 28.78 28.60 28.78 586,384 +0.08(+0.28%)
Oct 18, 2013 28.52 28.70 28.45 28.70 760,097 +0.27(+0.95%)
Oct 17, 2013 28.29 28.75 28.26 28.43 929,558 -0.01(-0.04%)
Oct 16, 2013 28.23 28.58 28.11 28.44 1,062,335 +0.42(+1.50%)
Oct 15, 2013 28.50 28.51 27.91 28.02 773,152 -0.54(-1.89%)
Oct 14, 2013 28.56 28.59 28.17 28.56 740,720 -0.22(-0.76%)
Oct 11, 2013 28.09 28.78 28.00 28.78 1,528,047 +0.71(+2.53%)
Oct 10, 2013 27.72 28.07 27.72 28.07 2,042,247 +0.68(+2.48%)
Oct 09, 2013 27.26 27.45 26.82 27.39 1,285,652 +0.24(+0.88%)
Oct 08, 2013 27.29 27.54 27.14 27.15 1,576,494 -0.20(-0.73%)
Oct 07, 2013 27.46 27.56 27.31 27.35 1,285,326 -0.33(-1.19%)
Oct 04, 2013 27.28 27.69 27.17 27.68 1,428,776 +0.37(+1.35%)
Oct 03, 2013 27.64 27.64 27.25 27.31 1,487,623 -0.42(-1.51%)
Oct 02, 2013 27.21 27.73 27.11 27.73 1,532,601 +0.34(+1.24%)
Oct 01, 2013 27.26 27.74 27.20 27.39 1,636,589 +0.15(+0.55%)
Sep 30, 2013 26.97 27.31 26.94 27.24 1,210,267 -0.06(-0.22%)
Sep 27, 2013 27.15 27.43 27.09 27.30 1,069,454 -0.07(-0.26%)
Sep 26, 2013 27.31 27.50 27.19 27.37 662,074 +0.09(+0.33%)
Sep 25, 2013 27.12 27.42 27.08 27.28 948,550 +0.20(+0.74%)
Sep 24, 2013 27.02 27.38 26.93 27.08 1,263,552 +0.04(+0.15%)
Sep 23, 2013 27.06 27.30 26.94 27.04 1,306,101 -0.23(-0.84%)
Sep 20, 2013 27.73 27.86 27.27 27.27 4,271,542 -0.34(-1.23%)
Sep 19, 2013 27.72 27.86 27.59 27.61 1,471,213 -0.08(-0.29%)
Sep 18, 2013 27.99 28.00 27.36 27.69 2,138,942 -0.36(-1.28%)
Sep 17, 2013 28.31 28.75 27.83 28.05 2,303,854 -0.25(-0.88%)
Sep 16, 2013 28.19 28.37 28.01 28.30 1,217,958 +0.45(+1.62%)
Sep 13, 2013 27.64 27.91 27.52 27.85 928,755 +0.31(+1.13%)
Sep 12, 2013 27.74 27.91 27.50 27.54 809,991 -0.30(-1.08%)
Sep 11, 2013 27.92 28.01 27.61 27.84 1,207,040 -0.11(-0.39%)
Sep 10, 2013 27.60 28.00 27.45 27.95 1,379,152 +0.69(+2.53%)
Sep 09, 2013 26.55 27.28 26.51 27.26 975,208 +0.69(+2.60%)
Sep 06, 2013 26.46 26.70 26.20 26.57 958,410 +0.23(+0.87%)
Sep 05, 2013 26.19 26.45 26.19 26.34 950,040 +0.15(+0.57%)
Sep 04, 2013 25.49 26.31 25.42 26.19 1,477,200 +0.67(+2.63%)
Sep 03, 2013 25.18 25.63 25.13 25.52 1,631,597 +0.59(+2.37%)
Aug 30, 2013 25.13 25.13 24.82 24.93 893,402 -0.15(-0.60%)
Aug 29, 2013 24.83 25.19 24.80 25.08 653,019 +0.18(+0.72%)
Aug 28, 2013 25.14 25.33 24.88 24.90 1,125,760 -0.23(-0.92%)
Aug 27, 2013 25.44 25.60 25.12 25.13 640,281 -0.61(-2.37%)
Aug 26, 2013 26.02 26.12 25.72 25.74 606,439 -0.27(-1.04%)
Aug 23, 2013 25.76 26.05 25.54 26.01 574,624 +0.38(+1.48%)
Aug 22, 2013 25.63 25.89 25.50 25.63 813,140 +0.06(+0.23%)
Aug 21, 2013 25.78 25.86 25.49 25.57 774,398 -0.29(-1.12%)
Aug 20, 2013 25.67 25.95 25.46 25.86 779,866 +0.17(+0.66%)
Aug 19, 2013 26.50 26.56 25.64 25.69 1,213,978 -0.90(-3.38%)
Aug 16, 2013 26.41 26.62 26.33 26.59 1,108,284 +0.11(+0.42%)
Aug 15, 2013 26.47 26.70 26.37 26.48 1,205,544 -0.24(-0.90%)
Aug 14, 2013 26.83 26.95 26.69 26.72 793,803 -0.18(-0.67%)
Aug 13, 2013 26.91 27.10 26.86 26.90 884,373 +0.06(+0.22%)
Aug 12, 2013 27.03 27.16 26.71 26.84 994,002 -0.34(-1.25%)
Aug 09, 2013 26.90 27.24 26.63 27.18 833,908 +0.24(+0.89%)
Aug 08, 2013 26.94 27.00 26.71 26.94 736,269 +0.18(+0.67%)
Aug 07, 2013 26.69 26.85 26.38 26.76 1,212,662 +0.00(+0.00%)
Aug 06, 2013 26.93 27.05 26.72 26.76 634,887 -0.29(-1.07%)
Aug 05, 2013 26.99 27.25 26.75 27.05 622,631 -0.04(-0.15%)
Aug 02, 2013 27.29 27.29 26.83 27.09 788,184 -0.31(-1.13%)
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.