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 30, 2015 20.05 20.14 19.91 20.01 1,924,037 +0.01(+0.05%)
Oct 29, 2015 20.09 20.24 19.94 20.00 1,367,574 -0.09(-0.45%)
Oct 28, 2015 20.10 20.33 19.85 20.09 2,924,891 -0.02(-0.10%)
Oct 27, 2015 19.96 20.12 19.80 20.11 1,496,874 +0.08(+0.40%)
Oct 26, 2015 20.19 20.20 19.93 20.03 1,478,100 -0.17(-0.84%)
Oct 23, 2015 20.24 20.35 19.99 20.20 1,520,274 +0.05(+0.25%)
Oct 22, 2015 20.03 20.33 20.03 20.15 1,464,201 +0.25(+1.26%)
Oct 21, 2015 20.33 20.39 19.89 19.90 1,039,864 -0.38(-1.87%)
Oct 20, 2015 20.34 20.34 20.03 20.28 1,241,959 -0.11(-0.54%)
Oct 19, 2015 20.39 20.54 20.24 20.39 1,231,288 -0.10(-0.49%)
Oct 16, 2015 20.45 20.54 20.22 20.49 1,272,261 +0.15(+0.74%)
Oct 15, 2015 20.16 20.39 19.91 20.34 1,444,837 +0.26(+1.29%)
Oct 14, 2015 20.31 20.50 20.02 20.08 1,366,624 -0.26(-1.28%)
Oct 13, 2015 20.59 20.72 20.31 20.34 1,166,019 -0.31(-1.50%)
Oct 12, 2015 21.05 21.20 20.62 20.65 1,054,116 -0.42(-1.99%)
Oct 09, 2015 21.19 21.29 20.96 21.07 1,504,545 -0.04(-0.19%)
Oct 08, 2015 20.86 21.19 20.75 21.11 1,846,258 +0.16(+0.76%)
Oct 07, 2015 20.43 20.96 20.42 20.95 2,542,202 +0.64(+3.15%)
Oct 06, 2015 20.07 20.45 19.93 20.31 2,919,513 +0.23(+1.15%)
Oct 05, 2015 19.85 20.29 19.78 20.08 3,487,524 +0.40(+2.03%)
Oct 02, 2015 19.28 19.69 19.12 19.68 3,014,860 +0.08(+0.41%)
Oct 01, 2015 20.29 20.43 19.35 19.60 4,045,737 -0.66(-3.26%)
Sep 30, 2015 20.25 20.34 20.07 20.26 2,511,990 +0.18(+0.90%)
Sep 29, 2015 19.96 20.36 19.86 20.08 3,512,406 +0.16(+0.80%)
Sep 28, 2015 20.10 20.15 19.64 19.92 3,952,929 -0.33(-1.63%)
Sep 25, 2015 20.44 20.50 20.10 20.25 3,332,340 +0.03(+0.15%)
Sep 24, 2015 19.97 20.35 19.95 20.22 3,350,919 +0.06(+0.30%)
Sep 23, 2015 20.27 20.54 20.05 20.16 2,526,679 -0.10(-0.49%)
Sep 22, 2015 20.00 20.35 19.93 20.26 3,441,252 +0.15(+0.75%)
Sep 21, 2015 20.44 20.65 20.10 20.11 3,768,157 -0.18(-0.89%)
Sep 18, 2015 20.20 20.82 20.16 20.29 7,405,196 -0.13(-0.64%)
Sep 17, 2015 20.54 20.76 20.35 20.42 2,404,304 -0.21(-1.02%)
Sep 16, 2015 20.55 20.76 20.52 20.63 1,572,340 +0.08(+0.39%)
Sep 15, 2015 20.39 20.58 20.26 20.55 1,773,437 +0.22(+1.08%)
Sep 14, 2015 20.84 20.84 20.24 20.33 1,836,431 -0.49(-2.35%)
Sep 11, 2015 20.81 20.90 20.62 20.82 1,784,764 -0.10(-0.48%)
Sep 10, 2015 20.68 21.11 20.47 20.92 1,718,660 +0.19(+0.92%)
Sep 09, 2015 21.14 21.26 20.69 20.73 1,983,918 -0.19(-0.91%)
Sep 08, 2015 20.70 20.98 20.68 20.92 2,397,013 +0.60(+2.95%)
Sep 04, 2015 20.72 20.32 20.32 20.32 2,173,600 -0.62(-2.96%)
Sep 03, 2015 20.97 21.19 20.88 20.94 2,479,390 +0.08(+0.38%)
Sep 02, 2015 20.95 21.00 20.65 20.86 2,834,618 +0.15(+0.72%)
Sep 01, 2015 21.02 21.06 20.61 20.71 2,859,307 -0.75(-3.49%)
Aug 31, 2015 21.39 21.55 21.06 21.46 2,463,853 -0.04(-0.19%)
Aug 28, 2015 21.60 21.70 21.34 21.50 2,785,651 -0.22(-1.01%)
Aug 27, 2015 21.00 21.72 21.00 21.72 2,086,719 +0.98(+4.73%)
Aug 26, 2015 21.08 21.08 20.41 20.74 2,160,948 +0.31(+1.52%)
Aug 25, 2015 21.10 21.23 20.39 20.43 2,864,649 -0.11(-0.54%)
Aug 24, 2015 20.50 21.39 20.18 20.54 3,507,359 -0.88(-4.11%)
Aug 21, 2015 22.10 22.15 21.41 21.42 3,164,930 -0.88(-3.95%)
Aug 20, 2015 22.76 22.81 22.29 22.30 1,566,378 -0.69(-3.00%)
Aug 19, 2015 23.07 23.11 22.79 22.99 1,004,969 -0.16(-0.69%)
Aug 18, 2015 23.30 23.30 23.02 23.15 851,493 -0.15(-0.64%)
Aug 17, 2015 23.23 23.36 23.06 23.30 990,954 -0.05(-0.21%)
Aug 14, 2015 22.99 23.37 22.99 23.35 821,680 +0.31(+1.35%)
Aug 13, 2015 23.14 23.19 22.99 23.04 1,015,152 -0.10(-0.43%)
Aug 12, 2015 22.75 23.18 22.66 23.14 2,212,152 +0.17(+0.74%)
Aug 11, 2015 23.15 23.23 22.81 22.97 1,804,545 -0.41(-1.75%)
Aug 10, 2015 23.23 23.49 23.15 23.38 1,224,554 +0.24(+1.04%)
Aug 07, 2015 22.85 23.16 22.77 23.14 1,706,216 +0.27(+1.18%)
Aug 06, 2015 23.13 23.14 22.70 22.87 1,733,568 -0.17(-0.74%)
Aug 05, 2015 23.66 23.66 23.02 23.04 1,391,584 -0.27(-1.16%)
Aug 04, 2015 23.32 23.45 23.19 23.31 956,530 -0.01(-0.04%)
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.