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 (%)
Dec 29, 2017 26.49 26.49 26.49 0 -0.16(-0.60%)
Dec 28, 2017 26.47 26.68 26.36 26.65 1,398,010 +0.22(+0.83%)
Dec 27, 2017 26.55 26.55 26.29 26.43 841,778 -0.10(-0.38%)
Dec 26, 2017 26.32 26.60 26.30 26.53 1,209,111 +0.32(+1.22%)
Dec 22, 2017 26.46 26.46 26.06 26.21 1,343,247 -0.25(-0.94%)
Dec 21, 2017 26.49 26.68 26.38 26.46 2,292,856 +0.04(+0.15%)
Dec 20, 2017 26.05 26.62 25.95 26.42 3,361,034 +0.71(+2.76%)
Dec 19, 2017 26.09 26.30 25.70 25.71 1,718,967 -0.15(-0.58%)
Dec 18, 2017 25.85 26.08 25.71 25.86 1,512,146 +0.19(+0.74%)
Dec 15, 2017 25.67 25.90 25.39 25.67 2,843,744 +0.21(+0.82%)
Dec 14, 2017 25.64 25.71 25.43 25.46 2,110,526 -0.05(-0.20%)
Dec 13, 2017 26.04 26.09 25.49 25.51 3,103,954 -0.60(-2.30%)
Dec 12, 2017 26.11 26.33 26.00 26.11 2,173,212 +0.05(+0.19%)
Dec 11, 2017 26.07 26.23 25.93 26.06 1,903,548 -0.04(-0.15%)
Dec 08, 2017 26.15 26.23 25.96 26.10 1,346,335 +0.10(+0.38%)
Dec 07, 2017 26.00 26.13 25.77 26.00 1,442,109 +0.06(+0.23%)
Dec 06, 2017 25.97 26.08 25.89 25.94 2,976,903 -0.05(-0.19%)
Dec 05, 2017 26.42 26.42 25.88 25.99 2,834,026 -0.40(-1.52%)
Dec 04, 2017 26.85 27.00 26.38 26.39 3,247,799 -0.04(-0.15%)
Dec 01, 2017 26.43 26.82 26.07 26.43 1,896,854 +0.12(+0.46%)
Nov 30, 2017 26.80 26.87 26.22 26.31 2,666,566 -0.32(-1.20%)
Nov 29, 2017 26.74 27.09 26.52 26.63 1,906,940 +0.12(+0.45%)
Nov 28, 2017 25.78 26.57 25.76 26.51 1,710,411 +0.84(+3.27%)
Nov 27, 2017 25.59 25.80 25.47 25.67 1,143,847 -0.01(-0.04%)
Nov 24, 2017 25.54 25.78 25.52 25.68 819,539 +0.32(+1.26%)
Nov 22, 2017 25.66 25.70 25.36 25.36 967,527 -0.31(-1.21%)
Nov 21, 2017 25.69 25.97 25.63 25.67 1,148,822 +0.05(+0.20%)
Nov 20, 2017 25.22 25.81 25.17 25.62 1,761,442 +0.49(+1.95%)
Nov 17, 2017 24.94 25.32 24.92 25.13 1,544,105 +0.08(+0.32%)
Nov 16, 2017 25.38 25.54 24.99 25.05 1,808,582 -0.22(-0.87%)
Nov 15, 2017 25.15 25.38 24.96 25.27 1,436,715 -0.05(-0.20%)
Nov 14, 2017 25.54 25.71 25.25 25.32 1,073,266 -0.33(-1.29%)
Nov 13, 2017 25.49 25.69 25.27 25.65 1,083,367 -0.01(-0.04%)
Nov 10, 2017 26.03 26.15 25.66 25.66 903,420 -0.40(-1.53%)
Nov 09, 2017 25.87 26.10 25.77 26.06 1,110,931 +0.03(+0.12%)
Nov 08, 2017 25.78 26.04 25.61 26.03 1,713,747 +0.15(+0.58%)
Nov 07, 2017 25.99 26.31 25.73 25.88 1,425,098 -0.10(-0.38%)
Nov 06, 2017 25.78 26.05 25.64 25.98 1,280,146 +0.23(+0.89%)
Nov 03, 2017 25.48 25.87 25.33 25.75 1,323,078 +0.30(+1.18%)
Nov 02, 2017 25.27 25.49 25.01 25.45 1,063,576 +0.12(+0.47%)
Nov 01, 2017 25.50 25.75 25.17 25.33 1,054,261 +0.03(+0.12%)
Oct 31, 2017 25.30 25.59 25.18 25.30 1,027,131 -0.02(-0.08%)
Oct 30, 2017 25.60 25.77 25.20 25.32 1,051,905 -0.44(-1.71%)
Oct 27, 2017 25.38 25.77 25.01 25.76 1,515,822 +0.23(+0.90%)
Oct 26, 2017 25.67 25.78 25.53 25.53 1,166,863 +0.09(+0.35%)
Oct 25, 2017 25.77 25.78 25.07 25.44 1,321,044 -0.30(-1.17%)
Oct 24, 2017 25.57 25.77 25.51 25.74 1,036,816 +0.19(+0.74%)
Oct 23, 2017 26.00 26.00 25.50 25.55 1,206,760 -0.46(-1.77%)
Oct 20, 2017 26.00 26.07 25.75 26.01 1,433,278 +0.22(+0.85%)
Oct 19, 2017 25.56 25.80 25.29 25.79 1,238,839 +0.02(+0.08%)
Oct 18, 2017 25.76 25.80 25.57 25.77 1,121,252 +0.12(+0.47%)
Oct 17, 2017 25.75 25.81 25.53 25.65 1,725,214 -0.06(-0.23%)
Oct 16, 2017 25.31 25.72 25.31 25.71 1,408,628 +0.42(+1.66%)
Oct 13, 2017 25.35 25.39 25.18 25.29 1,052,406 -0.04(-0.16%)
Oct 12, 2017 25.28 25.45 25.21 25.33 1,395,916 +0.06(+0.24%)
Oct 11, 2017 25.13 25.28 25.03 25.27 1,044,026 +0.08(+0.32%)
Oct 10, 2017 25.13 25.32 25.13 25.19 1,549,801 +0.07(+0.28%)
Oct 09, 2017 25.29 25.36 25.05 25.12 775,279 -0.14(-0.55%)
Oct 06, 2017 25.47 25.50 25.14 25.26 1,250,982 -0.16(-0.63%)
Oct 05, 2017 25.50 25.64 25.39 25.42 1,145,029 +0.00(+0.00%)
Oct 04, 2017 25.42 25.49 25.31 25.42 1,068,396 -0.06(-0.24%)
Oct 03, 2017 25.44 25.49 25.30 25.48 1,044,818 +0.05(+0.20%)
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.