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 (%)
May 29, 2009 20.17 20.89 19.98 20.88 1,778,825 +0.71(+3.52%)
May 28, 2009 19.43 20.19 19.01 20.17 1,904,034 +1.00(+5.22%)
May 27, 2009 20.15 20.28 19.15 19.17 1,509,438 -0.83(-4.15%)
May 26, 2009 19.38 20.31 19.14 20.00 1,439,451 +0.46(+2.35%)
May 22, 2009 19.62 19.92 19.45 19.54 1,078,035 +0.04(+0.21%)
May 21, 2009 20.06 20.28 19.00 19.50 2,369,039 -0.99(-4.83%)
May 20, 2009 21.35 21.81 20.37 20.49 1,570,431 -0.43(-2.06%)
May 19, 2009 20.77 21.30 20.49 20.92 1,394,311 -0.06(-0.29%)
May 18, 2009 20.19 21.02 20.05 20.98 1,940,225 +1.14(+5.75%)
May 15, 2009 21.08 21.31 19.65 19.84 2,476,391 -1.09(-5.21%)
May 14, 2009 20.17 21.23 20.00 20.93 2,377,087 +0.63(+3.10%)
May 13, 2009 22.16 22.20 20.25 20.30 3,349,188 -2.34(-10.34%)
May 12, 2009 24.11 24.75 22.38 22.64 3,533,581 -1.80(-7.36%)
May 11, 2009 24.56 24.99 23.79 24.44 2,405,480 -0.78(-3.09%)
May 08, 2009 23.12 25.22 23.12 25.22 2,291,935 +2.34(+10.23%)
May 07, 2009 25.00 26.31 22.73 22.88 2,715,773 -1.72(-6.99%)
May 06, 2009 24.23 24.66 23.20 24.60 2,644,893 +1.04(+4.41%)
May 05, 2009 24.11 24.50 23.12 23.56 2,219,059 -0.57(-2.36%)
May 04, 2009 21.97 24.18 21.74 24.13 3,826,620 +2.46(+11.35%)
May 01, 2009 21.28 21.78 20.93 21.67 2,167,207 +0.44(+2.07%)
Apr 30, 2009 20.70 21.66 20.60 21.23 3,267,675 +0.79(+3.86%)
Apr 29, 2009 20.26 20.85 19.97 20.44 1,988,743 +0.47(+2.35%)
Apr 28, 2009 19.72 20.45 19.59 19.97 1,299,269 -0.11(-0.55%)
Apr 27, 2009 20.25 20.85 19.85 20.08 1,578,547 -0.77(-3.69%)
Apr 24, 2009 19.80 21.39 19.57 20.85 4,437,101 +1.17(+5.95%)
Apr 23, 2009 18.53 19.76 18.44 19.68 2,739,037 +1.09(+5.86%)
Apr 22, 2009 17.65 19.39 17.50 18.59 2,561,211 +0.41(+2.26%)
Apr 21, 2009 16.96 18.19 16.96 18.18 2,494,542 +1.03(+6.01%)
Apr 20, 2009 18.03 18.22 17.13 17.15 2,758,582 -1.25(-6.79%)
Apr 17, 2009 18.71 19.21 18.21 18.40 3,033,249 -0.31(-1.66%)
Apr 16, 2009 18.73 19.00 18.36 18.71 2,010,724 +0.21(+1.14%)
Apr 15, 2009 18.17 18.60 17.72 18.50 2,588,455 +0.42(+2.32%)
Apr 14, 2009 19.15 19.50 18.01 18.08 2,458,913 -1.45(-7.42%)
Apr 13, 2009 18.77 19.74 18.20 19.53 2,025,509 +0.59(+3.12%)
Apr 09, 2009 17.17 18.96 16.89 18.94 3,527,219 +2.42(+14.65%)
Apr 08, 2009 16.37 16.65 16.23 16.52 1,358,234 +0.23(+1.41%)
Apr 07, 2009 16.49 16.60 16.00 16.29 1,939,482 -0.58(-3.44%)
Apr 06, 2009 16.55 17.00 16.33 16.87 2,013,056 +0.03(+0.18%)
Apr 03, 2009 16.25 16.90 15.76 16.84 1,916,218 +0.54(+3.31%)
Apr 02, 2009 15.49 16.45 15.49 16.30 3,145,874 +1.04(+6.82%)
Apr 01, 2009 14.35 15.37 14.20 15.26 2,328,430 +0.37(+2.48%)
Mar 31, 2009 14.09 15.33 13.86 14.89 3,798,021 +1.10(+7.98%)
Mar 30, 2009 14.88 14.88 13.52 13.79 3,185,182 -2.26(-14.08%)
Mar 26, 2009 14.57 16.12 14.45 16.05 4,806,638 +1.90(+13.43%)
Mar 25, 2009 13.88 14.59 13.50 14.15 2,519,404 +0.31(+2.24%)
Mar 24, 2009 14.30 14.77 13.66 13.84 2,858,051 -0.70(-4.81%)
Mar 23, 2009 13.33 14.55 13.32 14.54 3,902,315 +2.30(+18.79%)
Mar 20, 2009 13.08 13.15 12.24 12.24 5,761,675 -1.68(-12.08%)
Mar 19, 2009 14.09 14.48 12.97 13.92 3,127,238 +0.17(+1.21%)
Mar 18, 2009 13.39 13.94 12.96 13.76 3,339,239 +0.21(+1.52%)
Mar 17, 2009 13.06 13.56 12.92 13.55 2,447,764 +0.32(+2.42%)
Mar 16, 2009 13.89 14.33 13.17 13.23 2,707,135 -0.62(-4.48%)
Mar 13, 2009 13.58 13.90 13.16 13.85 0 +0.49(+3.67%)
Mar 12, 2009 12.67 13.42 12.00 13.36 2,875,265 +0.65(+5.11%)
Mar 11, 2009 12.82 13.21 12.27 12.71 2,809,797 +0.06(+0.47%)
Mar 10, 2009 11.07 12.71 10.95 12.65 3,733,235 +1.71(+15.63%)
Mar 09, 2009 10.57 11.11 10.49 10.94 2,685,106 +0.09(+0.83%)
Mar 06, 2009 11.48 11.71 10.26 10.85 0 -0.48(-4.24%)
Mar 05, 2009 11.73 11.89 11.10 11.33 3,679,175 -0.78(-6.44%)
Mar 04, 2009 11.90 12.55 11.41 12.11 3,507,510 +0.17(+1.42%)
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.