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 (%)
Jan 31, 2014 27.00 27.44 26.94 27.33 1,757,832 -0.19(-0.69%)
Jan 30, 2014 27.50 27.56 27.35 27.52 1,071,572 +0.18(+0.66%)
Jan 29, 2014 27.55 27.66 27.26 27.34 1,360,190 -0.22(-0.80%)
Jan 28, 2014 27.12 27.62 27.08 27.56 1,548,307 +0.53(+1.96%)
Jan 27, 2014 27.39 27.51 26.82 27.03 2,143,185 -0.38(-1.39%)
Jan 24, 2014 27.94 27.94 27.41 27.41 2,392,875 -0.70(-2.49%)
Jan 23, 2014 28.48 28.57 27.94 28.11 2,036,500 -0.54(-1.88%)
Jan 22, 2014 28.55 28.72 28.51 28.65 1,892,699 +0.19(+0.67%)
Jan 21, 2014 28.10 28.58 27.86 28.46 7,195,110 +0.52(+1.86%)
Jan 17, 2014 27.90 27.94 27.94 27.94 2,324,500 +0.09(+0.32%)
Jan 16, 2014 27.83 28.39 27.71 27.85 1,637,680 -0.02(-0.07%)
Jan 15, 2014 27.61 27.90 27.33 27.87 1,637,928 +0.26(+0.94%)
Jan 14, 2014 27.42 27.70 27.40 27.61 1,063,554 +0.24(+0.88%)
Jan 13, 2014 28.09 28.19 27.32 27.37 1,497,877 -0.81(-2.87%)
Jan 10, 2014 27.95 28.30 27.94 28.18 952,271 +0.27(+0.97%)
Jan 09, 2014 27.96 28.07 27.58 27.91 853,006 +0.11(+0.40%)
Jan 08, 2014 27.88 28.19 27.68 27.80 1,499,263 -0.12(-0.43%)
Jan 07, 2014 28.09 28.24 27.84 27.92 804,465 -0.07(-0.25%)
Jan 06, 2014 28.42 28.48 27.92 27.99 898,308 -0.38(-1.34%)
Jan 03, 2014 28.47 28.64 28.26 28.37 870,233 -0.13(-0.46%)
Jan 02, 2014 28.37 28.65 28.24 28.50 1,235,701 +0.16(+0.56%)
Dec 31, 2013 28.35 28.34 28.34 28.34 738,700 +0.05(+0.18%)
Dec 30, 2013 28.24 28.61 28.23 28.29 752,160 +0.11(+0.39%)
Dec 27, 2013 28.39 28.67 28.15 28.18 627,686 -0.21(-0.74%)
Dec 26, 2013 28.27 28.56 28.27 28.39 543,525 +0.15(+0.53%)
Dec 24, 2013 28.13 28.28 28.02 28.24 263,203 +0.10(+0.36%)
Dec 23, 2013 28.03 28.29 27.93 28.14 759,748 +0.19(+0.68%)
Dec 20, 2013 27.45 28.21 27.45 27.95 2,108,470 +0.54(+1.97%)
Dec 19, 2013 27.82 27.82 27.36 27.41 890,321 -0.50(-1.79%)
Dec 18, 2013 27.55 27.94 26.98 27.91 1,212,317 +0.36(+1.31%)
Dec 17, 2013 27.65 27.65 27.17 27.55 1,224,265 +0.11(+0.40%)
Dec 16, 2013 27.28 27.55 27.17 27.44 1,366,587 +0.24(+0.88%)
Dec 13, 2013 27.56 27.67 27.14 27.20 674,359 -0.25(-0.91%)
Dec 12, 2013 27.10 27.64 26.98 27.45 1,163,569 +0.35(+1.29%)
Dec 11, 2013 27.77 27.83 27.00 27.10 1,198,558 -0.70(-2.52%)
Dec 10, 2013 27.93 28.09 27.74 27.80 733,310 -0.24(-0.86%)
Dec 09, 2013 28.16 28.25 27.95 28.04 739,125 -0.07(-0.25%)
Dec 06, 2013 28.10 28.14 27.84 28.11 615,296 +0.34(+1.22%)
Dec 05, 2013 27.83 27.98 27.56 27.77 938,974 -0.17(-0.61%)
Dec 04, 2013 27.62 28.12 27.52 27.94 917,097 +0.14(+0.50%)
Dec 03, 2013 28.31 28.39 27.50 27.80 1,224,346 -0.61(-2.15%)
Dec 02, 2013 28.66 29.06 28.34 28.41 681,905 -0.25(-0.87%)
Nov 29, 2013 28.54 28.93 28.38 28.66 519,457 +0.12(+0.42%)
Nov 27, 2013 28.76 28.99 28.51 28.54 609,553 -0.15(-0.52%)
Nov 26, 2013 28.86 29.15 28.68 28.69 859,380 -0.23(-0.80%)
Nov 25, 2013 28.92 29.19 28.86 28.92 681,908 +0.03(+0.10%)
Nov 22, 2013 28.37 28.90 28.25 28.89 845,817 +0.60(+2.12%)
Nov 21, 2013 27.89 28.35 27.88 28.29 1,163,581 +0.45(+1.62%)
Nov 20, 2013 28.35 28.45 27.75 27.84 864,926 -0.51(-1.80%)
Nov 19, 2013 28.20 28.82 28.15 28.35 967,029 +0.12(+0.43%)
Nov 18, 2013 28.39 28.75 28.19 28.23 656,540 -0.04(-0.14%)
Nov 15, 2013 27.95 28.49 27.95 28.27 1,172,518 +0.21(+0.75%)
Nov 14, 2013 28.22 28.28 27.92 28.06 1,047,291 -0.05(-0.18%)
Nov 13, 2013 28.04 28.11 27.77 28.11 903,724 -0.06(-0.21%)
Nov 12, 2013 28.71 28.72 28.12 28.17 827,218 -0.58(-2.02%)
Nov 11, 2013 28.88 28.93 28.65 28.75 574,867 -0.13(-0.45%)
Nov 08, 2013 28.40 28.90 28.32 28.88 947,040 +0.42(+1.48%)
Nov 07, 2013 29.26 29.27 28.38 28.46 822,992 -0.62(-2.13%)
Nov 06, 2013 29.11 29.45 28.98 29.08 733,752 -0.03(-0.10%)
Nov 05, 2013 29.04 29.30 28.84 29.11 1,036,316 -0.02(-0.07%)
Nov 04, 2013 28.78 29.19 28.74 29.13 995,743 +0.42(+1.46%)
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.