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, 2011 31.80 32.52 31.80 32.52 859,542 +0.75(+2.36%)
Jan 28, 2011 32.42 32.80 31.70 31.77 1,000,110 -0.63(-1.94%)
Jan 27, 2011 31.72 32.44 31.56 32.40 791,832 +0.77(+2.43%)
Jan 26, 2011 31.54 31.76 31.33 31.63 1,146,232 +0.21(+0.67%)
Jan 25, 2011 31.93 31.93 31.08 31.42 929,787 -0.63(-1.97%)
Jan 24, 2011 31.90 32.20 31.65 32.05 602,348 +0.12(+0.38%)
Jan 21, 2011 31.31 31.94 31.28 31.93 836,175 +0.92(+2.97%)
Jan 20, 2011 31.20 31.39 30.84 31.01 714,714 -0.22(-0.70%)
Jan 19, 2011 31.49 31.61 31.12 31.23 697,503 -0.44(-1.39%)
Jan 18, 2011 31.83 32.15 31.45 31.67 1,147,630 -0.18(-0.57%)
Jan 14, 2011 31.34 31.85 31.23 31.85 780,119 +0.37(+1.18%)
Jan 13, 2011 31.08 31.61 31.08 31.48 569,974 +0.33(+1.06%)
Jan 12, 2011 30.83 31.20 30.83 31.15 511,413 +0.56(+1.83%)
Jan 11, 2011 30.35 30.61 30.18 30.59 582,866 +0.40(+1.32%)
Jan 10, 2011 30.10 30.23 29.54 30.19 548,256 -0.03(-0.10%)
Jan 07, 2011 30.58 30.74 29.70 30.22 844,539 -0.25(-0.82%)
Jan 06, 2011 30.20 31.04 30.19 30.47 921,107 +0.27(+0.89%)
Jan 05, 2011 29.67 30.21 29.59 30.20 931,758 +0.43(+1.44%)
Jan 04, 2011 29.96 30.39 29.65 29.77 1,130,556 -0.35(-1.16%)
Jan 03, 2011 29.50 30.31 29.49 30.12 809,413 +0.94(+3.22%)
Dec 31, 2010 29.15 29.37 29.06 29.18 337,218 +0.00(+0.00%)
Dec 30, 2010 29.52 29.52 29.12 29.18 461,464 -0.34(-1.15%)
Dec 29, 2010 29.32 29.59 29.29 29.52 287,777 +0.25(+0.85%)
Dec 28, 2010 29.45 29.46 29.14 29.27 241,114 -0.14(-0.48%)
Dec 27, 2010 29.24 29.43 29.11 29.41 298,368 +0.09(+0.31%)
Dec 23, 2010 29.51 29.51 29.21 29.32 311,128 -0.20(-0.68%)
Dec 22, 2010 29.45 29.64 29.32 29.52 588,542 +0.06(+0.20%)
Dec 21, 2010 29.08 29.55 29.08 29.46 935,623 +0.48(+1.66%)
Dec 20, 2010 28.54 29.11 28.35 28.98 651,458 +0.42(+1.47%)
Dec 17, 2010 28.37 28.58 28.20 28.56 859,552 +0.23(+0.81%)
Dec 16, 2010 28.09 28.36 27.87 28.33 643,934 +0.32(+1.14%)
Dec 15, 2010 27.94 28.37 27.91 28.01 845,484 -0.20(-0.71%)
Dec 14, 2010 28.29 28.44 28.12 28.21 627,058 -0.06(-0.21%)
Dec 13, 2010 28.54 28.64 28.27 28.27 610,194 -0.17(-0.60%)
Dec 10, 2010 28.56 28.65 28.09 28.44 753,093 -0.07(-0.25%)
Dec 09, 2010 27.88 28.58 27.83 28.51 1,200,509 +0.77(+2.78%)
Dec 08, 2010 27.54 27.78 27.43 27.74 724,211 +0.30(+1.09%)
Dec 07, 2010 27.83 27.99 27.28 27.44 948,231 -0.10(-0.36%)
Dec 06, 2010 27.13 27.63 27.01 27.54 846,758 +0.37(+1.36%)
Dec 03, 2010 27.22 27.52 26.99 27.17 1,021,481 -0.24(-0.88%)
Dec 02, 2010 26.93 27.60 26.93 27.41 1,386,506 +0.57(+2.12%)
Dec 01, 2010 26.47 26.96 26.46 26.84 861,955 +0.88(+3.39%)
Nov 30, 2010 25.87 26.11 25.71 25.96 865,308 -0.29(-1.10%)
Nov 29, 2010 26.18 26.30 25.83 26.25 832,075 -0.21(-0.79%)
Nov 26, 2010 26.54 26.75 26.45 26.46 219,293 -0.38(-1.42%)
Nov 24, 2010 26.39 26.84 26.84 26.84 543,511 +0.69(+2.64%)
Nov 23, 2010 26.44 26.48 26.10 26.15 708,471 -0.72(-2.68%)
Nov 22, 2010 26.77 26.95 26.48 26.87 524,510 -0.13(-0.48%)
Nov 19, 2010 26.61 27.03 26.43 27.00 611,135 +0.32(+1.20%)
Nov 18, 2010 26.46 26.92 26.42 26.68 697,094 +0.54(+2.07%)
Nov 17, 2010 26.20 26.27 25.91 26.14 614,940 -0.01(-0.04%)
Nov 16, 2010 26.51 26.61 25.91 26.15 1,159,725 -0.57(-2.13%)
Nov 15, 2010 26.73 26.99 26.54 26.72 787,650 +0.07(+0.26%)
Nov 12, 2010 26.88 27.05 26.52 26.65 649,340 -0.45(-1.66%)
Nov 11, 2010 27.07 27.26 26.83 27.10 712,179 -0.21(-0.77%)
Nov 10, 2010 26.59 27.54 26.49 27.31 1,415,754 +0.75(+2.82%)
Nov 09, 2010 27.21 27.23 26.44 26.56 1,213,660 -0.67(-2.46%)
Nov 08, 2010 27.00 27.35 26.76 27.23 764,050 -0.07(-0.26%)
Nov 05, 2010 27.12 27.65 26.93 27.30 1,113,631 +0.29(+1.07%)
Nov 04, 2010 26.64 27.02 26.37 27.01 1,086,969 +0.77(+2.93%)
Nov 03, 2010 25.92 26.25 25.77 26.24 774,265 +0.38(+1.47%)
Nov 02, 2010 25.83 26.00 25.72 25.86 739,480 +0.22(+0.86%)
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.