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 (%)
Jun 30, 2014 26.14 26.33 25.98 26.22 1,777,222 +0.08(+0.31%)
Jun 27, 2014 26.18 26.56 26.07 26.14 4,339,642 -0.09(-0.34%)
Jun 26, 2014 26.44 26.44 26.06 26.23 812,303 -0.19(-0.72%)
Jun 25, 2014 26.19 26.51 26.18 26.42 1,314,471 +0.09(+0.34%)
Jun 24, 2014 26.40 26.50 26.25 26.33 1,522,836 -0.17(-0.64%)
Jun 23, 2014 26.54 26.67 26.31 26.50 1,540,275 -0.06(-0.23%)
Jun 20, 2014 26.78 26.78 26.34 26.56 2,629,981 -0.12(-0.45%)
Jun 19, 2014 26.63 26.72 26.38 26.68 1,856,634 +0.05(+0.19%)
Jun 18, 2014 26.46 26.71 26.23 26.63 1,969,688 +0.10(+0.38%)
Jun 17, 2014 26.14 26.56 25.93 26.53 4,063,121 +0.37(+1.41%)
Jun 16, 2014 25.75 26.17 25.65 26.16 1,426,920 +0.39(+1.51%)
Jun 13, 2014 25.74 25.82 25.55 25.77 942,526 +0.03(+0.12%)
Jun 12, 2014 25.84 25.92 25.67 25.74 943,813 -0.14(-0.54%)
Jun 11, 2014 26.08 26.08 25.84 25.88 974,080 -0.36(-1.37%)
Jun 10, 2014 26.16 26.30 26.14 26.24 618,356 +0.09(+0.34%)
Jun 06, 2014 25.65 26.25 25.65 26.15 1,169,906 +0.51(+1.99%)
Jun 05, 2014 25.23 25.72 25.04 25.64 1,224,737 +0.46(+1.83%)
Jun 04, 2014 25.00 25.20 24.94 25.18 1,302,663 +0.18(+0.72%)
Jun 03, 2014 25.45 25.47 25.00 25.00 1,247,717 -0.50(-1.96%)
Jun 02, 2014 25.69 25.85 25.45 25.50 751,456 -0.15(-0.58%)
May 30, 2014 25.59 25.78 25.50 25.65 2,206,661 +0.02(+0.08%)
May 29, 2014 25.79 25.92 25.54 25.63 766,368 -0.13(-0.50%)
May 28, 2014 25.86 26.00 25.71 25.76 999,941 -0.09(-0.35%)
May 27, 2014 25.60 25.91 25.53 25.85 1,293,128 +0.44(+1.73%)
May 23, 2014 25.22 25.41 25.41 25.41 938,400 +0.13(+0.53%)
May 22, 2014 24.57 25.28 24.57 25.28 976,613 +0.71(+2.88%)
May 21, 2014 24.67 24.88 24.52 24.57 1,945,978 -0.06(-0.24%)
May 20, 2014 24.99 24.99 24.57 24.63 1,663,359 -0.46(-1.83%)
May 19, 2014 25.00 25.14 24.85 25.09 1,056,227 -0.01(-0.04%)
May 16, 2014 25.18 25.18 24.75 25.10 1,214,143 -0.06(-0.24%)
May 15, 2014 25.46 25.55 25.06 25.16 1,605,090 -0.32(-1.26%)
May 14, 2014 25.58 25.74 25.35 25.48 1,403,641 -0.01(-0.04%)
May 13, 2014 25.46 25.62 25.39 25.49 1,166,890 +0.00(+0.00%)
May 12, 2014 25.77 25.77 25.35 25.49 1,415,863 -0.11(-0.43%)
May 09, 2014 26.05 26.05 25.45 25.60 1,384,839 -0.15(-0.58%)
May 08, 2014 25.60 26.02 25.54 25.75 1,218,448 +0.07(+0.27%)
May 07, 2014 25.39 25.69 25.26 25.68 1,568,721 +0.35(+1.38%)
May 06, 2014 25.53 25.66 25.31 25.33 1,108,943 -0.24(-0.94%)
May 05, 2014 25.66 25.71 25.38 25.57 609,468 -0.19(-0.74%)
May 02, 2014 25.63 26.08 25.59 25.76 1,055,846 +0.13(+0.51%)
May 01, 2014 25.50 25.70 25.43 25.63 678,991 +0.11(+0.43%)
Apr 30, 2014 25.55 25.57 25.30 25.52 1,071,612 -0.08(-0.31%)
Apr 29, 2014 25.55 25.66 25.50 25.60 950,954 +0.21(+0.83%)
Apr 28, 2014 25.84 25.98 25.12 25.39 1,549,056 -0.32(-1.24%)
Apr 25, 2014 26.15 26.24 25.69 25.71 957,266 -0.50(-1.91%)
Apr 24, 2014 26.35 26.40 26.08 26.21 806,669 -0.04(-0.15%)
Apr 23, 2014 26.32 26.41 26.17 26.25 794,828 -0.08(-0.30%)
Apr 22, 2014 26.01 26.45 25.91 26.33 1,438,774 +0.29(+1.11%)
Apr 21, 2014 26.10 26.24 25.94 26.04 1,186,328 -0.04(-0.15%)
Apr 17, 2014 25.98 26.08 26.08 26.08 2,584,100 +0.08(+0.31%)
Apr 16, 2014 25.97 26.10 25.74 26.00 1,521,788 +0.25(+0.97%)
Apr 15, 2014 25.83 25.97 25.39 25.75 1,246,295 -0.06(-0.23%)
Apr 14, 2014 25.98 26.11 25.54 25.81 2,300,795 +0.02(+0.08%)
Apr 11, 2014 26.16 26.38 25.76 25.79 2,314,846 -0.60(-2.27%)
Apr 10, 2014 26.54 26.84 26.18 26.39 2,160,065 -0.15(-0.57%)
Apr 09, 2014 26.41 26.59 26.35 26.54 1,945,827 +0.17(+0.64%)
Apr 08, 2014 26.62 26.66 26.25 26.37 1,994,432 -0.27(-1.01%)
Apr 07, 2014 26.98 26.99 26.54 26.64 1,718,303 -0.39(-1.44%)
Apr 04, 2014 27.50 27.60 26.99 27.03 1,055,455 -0.33(-1.21%)
Apr 03, 2014 27.81 27.81 27.24 27.36 1,171,644 -0.37(-1.33%)
Apr 02, 2014 27.93 27.94 27.69 27.73 1,040,162 -0.12(-0.43%)
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.