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 (%)
Aug 31, 2007 44.39 44.65 44.23 44.38 1,723,100 +0.10(+0.23%)
Aug 30, 2007 43.88 44.55 43.88 44.28 1,143,700 -0.12(-0.27%)
Aug 29, 2007 44.15 44.40 43.91 44.40 1,397,100 +0.54(+1.23%)
Aug 28, 2007 44.20 44.65 43.59 43.86 1,460,500 -0.39(-0.88%)
Aug 27, 2007 44.69 44.82 43.90 44.25 1,318,758 -0.23(-0.52%)
Aug 24, 2007 43.55 45.02 42.74 44.48 13,952,500 +0.67(+1.53%)
Aug 23, 2007 44.82 44.98 43.42 43.81 800,300 -0.96(-2.14%)
Aug 22, 2007 44.60 45.00 44.25 44.77 985,700 +0.48(+1.08%)
Aug 21, 2007 44.00 44.53 43.35 44.29 997,900 +0.35(+0.80%)
Aug 20, 2007 43.12 44.76 42.95 43.94 1,226,300 +0.77(+1.78%)
Aug 17, 2007 41.94 43.32 41.56 43.17 1,603,300 +2.17(+5.29%)
Aug 16, 2007 40.75 41.58 39.60 41.00 1,851,800 -0.55(-1.32%)
Aug 15, 2007 42.01 42.46 41.30 41.55 940,300 -0.70(-1.66%)
Aug 14, 2007 42.41 43.94 41.48 42.25 1,413,800 +0.09(+0.21%)
Aug 13, 2007 44.80 45.00 40.53 42.16 1,547,700 -2.62(-5.85%)
Aug 10, 2007 46.44 47.29 42.61 44.78 2,447,800 -2.29(-4.87%)
Aug 09, 2007 44.00 47.50 43.65 47.07 2,955,908 +2.66(+5.99%)
Aug 08, 2007 44.73 48.35 44.06 44.41 3,411,800 +0.11(+0.25%)
Aug 07, 2007 40.87 45.60 40.87 44.30 2,682,900 +2.95(+7.13%)
Aug 06, 2007 39.75 41.39 39.10 41.35 1,250,900 +1.80(+4.55%)
Aug 03, 2007 40.00 40.27 38.43 39.55 1,485,400 +1.12(+2.91%)
Aug 02, 2007 37.56 38.61 37.31 38.43 784,873 +0.98(+2.62%)
Aug 01, 2007 37.52 37.79 36.61 37.45 1,188,077 -0.15(-0.40%)
Jul 31, 2007 38.60 39.12 37.40 37.60 924,200 -0.91(-2.36%)
Jul 30, 2007 36.76 38.72 36.65 38.51 831,300 +1.80(+4.90%)
Jul 27, 2007 37.00 37.44 36.21 36.71 973,700 -0.26(-0.70%)
Jul 26, 2007 38.30 38.41 36.82 36.97 1,159,652 -1.96(-5.03%)
Jul 25, 2007 38.40 39.37 38.39 38.93 701,622 +0.76(+1.99%)
Jul 24, 2007 38.85 39.14 37.91 38.17 537,700 -1.09(-2.78%)
Jul 23, 2007 38.79 39.91 38.79 39.26 515,200 +0.71(+1.84%)
Jul 20, 2007 39.29 39.40 38.37 38.55 494,500 -0.96(-2.43%)
Jul 19, 2007 39.13 39.86 38.98 39.51 473,400 +0.73(+1.88%)
Jul 18, 2007 39.04 39.15 38.08 38.78 1,034,500 -0.39(-1.00%)
Jul 17, 2007 38.96 39.49 38.87 39.17 508,601 +0.19(+0.49%)
Jul 16, 2007 38.35 39.85 37.93 38.98 952,800 +0.63(+1.64%)
Jul 13, 2007 37.33 38.40 37.25 38.35 538,800 +0.97(+2.59%)
Jul 12, 2007 36.37 37.38 36.29 37.38 413,400 +1.34(+3.72%)
Jul 11, 2007 35.71 36.13 35.58 36.04 717,500 +0.26(+0.73%)
Jul 10, 2007 36.74 36.74 35.77 35.78 689,900 -0.96(-2.61%)
Jul 09, 2007 37.19 37.20 36.55 36.74 725,500 -0.31(-0.84%)
Jul 06, 2007 36.97 37.18 36.77 37.05 370,600 +0.16(+0.43%)
Jul 05, 2007 36.67 37.03 36.44 36.89 397,100 +0.17(+0.46%)
Jul 03, 2007 36.34 36.86 36.30 36.72 284,000 +0.49(+1.35%)
Jul 02, 2007 35.25 36.23 35.38 36.23 728,500 +0.98(+2.78%)
Jun 29, 2007 35.63 35.67 34.86 35.25 1,706,200 -0.21(-0.59%)
Jun 28, 2007 35.38 36.13 35.25 35.46 717,050 +0.20(+0.57%)
Jun 27, 2007 35.03 35.33 34.90 35.26 505,500 -0.05(-0.14%)
Jun 26, 2007 35.70 36.21 35.12 35.31 611,600 -0.24(-0.68%)
Jun 25, 2007 35.96 36.52 35.47 35.55 594,900 -0.24(-0.67%)
Jun 22, 2007 36.73 36.80 35.79 35.79 839,800 -0.96(-2.61%)
Jun 21, 2007 36.71 36.92 36.34 36.75 539,300 -0.04(-0.11%)
Jun 20, 2007 36.89 37.22 36.72 36.79 487,100 -0.03(-0.08%)
Jun 19, 2007 36.80 37.00 36.41 36.82 411,500 -0.05(-0.14%)
Jun 18, 2007 36.67 36.91 36.36 36.87 399,000 +0.45(+1.24%)
Jun 15, 2007 36.50 36.57 36.30 36.42 564,300 +0.26(+0.72%)
Jun 14, 2007 36.24 36.58 36.00 36.16 448,800 +0.05(+0.14%)
Jun 13, 2007 35.54 36.11 35.52 36.11 465,100 +0.61(+1.72%)
Jun 12, 2007 35.86 36.12 35.41 35.50 656,000 -0.43(-1.20%)
Jun 11, 2007 35.49 36.07 35.25 35.93 581,300 +0.42(+1.18%)
Jun 08, 2007 34.79 35.56 34.79 35.51 816,500 +0.72(+2.07%)
Jun 07, 2007 35.50 35.57 34.79 34.79 820,929 -0.71(-2.00%)
Jun 06, 2007 36.18 36.52 35.49 35.50 767,600 -0.84(-2.31%)
Jun 05, 2007 36.42 36.75 36.20 36.34 521,800 -0.11(-0.30%)
Jun 04, 2007 35.55 36.57 35.16 36.45 1,381,900 +0.81(+2.27%)
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.