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, 2012 21.47 21.69 21.25 21.38 877,981 +0.09(+0.42%)
Aug 30, 2012 21.86 21.93 21.29 21.29 807,426 -0.74(-3.36%)
Aug 29, 2012 21.82 22.12 21.82 22.03 500,206 +0.17(+0.78%)
Aug 27, 2012 22.00 22.16 21.72 21.86 470,961 -0.08(-0.36%)
Aug 24, 2012 21.72 22.12 21.60 21.94 554,006 +0.16(+0.73%)
Aug 23, 2012 22.17 22.33 21.75 21.78 524,021 -0.43(-1.94%)
Aug 22, 2012 22.25 22.57 21.97 22.21 502,279 -0.08(-0.36%)
Aug 21, 2012 22.34 22.81 22.25 22.29 555,014 +0.07(+0.32%)
Aug 20, 2012 22.49 22.66 22.15 22.22 535,187 -0.30(-1.33%)
Aug 17, 2012 22.30 22.55 22.24 22.52 503,955 +0.30(+1.35%)
Aug 16, 2012 21.95 22.38 21.88 22.22 477,191 +0.27(+1.23%)
Aug 15, 2012 21.77 22.04 21.73 21.95 359,531 +0.19(+0.87%)
Aug 14, 2012 21.98 22.01 21.56 21.76 483,733 -0.09(-0.41%)
Aug 13, 2012 22.10 22.36 21.73 21.85 437,550 -0.34(-1.53%)
Aug 10, 2012 22.10 22.29 21.92 22.19 401,057 -0.03(-0.14%)
Aug 09, 2012 22.19 22.59 22.14 22.22 606,221 -0.01(-0.04%)
Aug 08, 2012 22.14 22.54 22.04 22.23 565,177 -0.01(-0.04%)
Aug 07, 2012 21.76 22.40 21.75 22.24 583,866 +0.61(+2.82%)
Aug 06, 2012 21.20 21.87 21.20 21.63 681,628 +0.52(+2.46%)
Aug 03, 2012 21.06 21.35 20.86 21.11 685,885 +0.55(+2.68%)
Aug 02, 2012 21.27 21.42 20.42 20.56 1,483,787 -1.22(-5.60%)
Aug 01, 2012 21.81 22.05 21.65 21.78 690,094 +0.10(+0.46%)
Jul 31, 2012 22.05 22.25 21.63 21.68 574,481 -0.53(-2.39%)
Jul 30, 2012 22.24 22.47 22.11 22.21 606,818 -0.14(-0.63%)
Jul 27, 2012 21.88 22.51 21.82 22.35 1,038,431 +0.77(+3.57%)
Jul 26, 2012 21.46 21.75 21.34 21.58 600,589 +0.58(+2.76%)
Jul 25, 2012 21.30 21.42 20.93 21.00 667,779 -0.14(-0.66%)
Jul 24, 2012 21.34 21.49 20.96 21.14 882,720 -0.17(-0.80%)
Jul 23, 2012 21.03 21.37 21.03 21.31 556,531 -0.18(-0.84%)
Jul 20, 2012 21.80 21.89 21.46 21.49 598,328 -0.46(-2.10%)
Jul 19, 2012 21.96 22.18 21.81 21.95 618,092 +0.02(+0.09%)
Jul 18, 2012 22.01 22.32 21.82 21.93 678,856 -0.18(-0.81%)
Jul 17, 2012 22.34 22.43 21.80 22.11 761,824 -0.05(-0.23%)
Jul 16, 2012 22.27 22.33 21.85 22.16 670,547 -0.17(-0.76%)
Jul 13, 2012 21.46 22.39 21.43 22.33 907,323 +0.90(+4.20%)
Jul 12, 2012 21.41 21.60 21.07 21.43 852,405 -0.20(-0.92%)
Jul 11, 2012 20.91 21.74 20.90 21.63 1,060,875 +0.71(+3.39%)
Jul 10, 2012 21.46 21.60 20.81 20.92 782,464 -0.40(-1.88%)
Jul 09, 2012 21.20 21.59 21.00 21.32 946,618 +0.00(+0.00%)
Jul 06, 2012 21.09 21.36 21.09 21.32 567,172 -0.08(-0.37%)
Jul 05, 2012 22.18 22.22 21.35 21.40 1,001,331 -0.88(-3.95%)
Jul 03, 2012 21.51 22.29 21.44 22.28 569,854 +0.75(+3.48%)
Jul 02, 2012 21.33 21.58 21.00 21.53 1,066,417 +0.26(+1.22%)
Jun 29, 2012 21.23 21.37 21.04 21.27 978,428 +0.59(+2.85%)
Jun 28, 2012 20.50 20.69 20.12 20.68 644,139 -0.04(-0.19%)
Jun 27, 2012 20.37 20.84 20.26 20.72 596,694 +0.45(+2.22%)
Jun 26, 2012 20.41 20.64 20.15 20.27 923,778 -0.06(-0.30%)
Jun 25, 2012 20.82 20.87 20.26 20.33 1,000,487 -0.85(-4.01%)
Jun 22, 2012 20.79 21.23 20.69 21.18 1,395,539 +0.43(+2.07%)
Jun 21, 2012 21.58 21.69 20.74 20.75 824,594 -0.78(-3.62%)
Jun 20, 2012 21.73 21.83 21.30 21.53 756,410 -0.16(-0.74%)
Jun 19, 2012 21.28 21.84 21.21 21.69 1,022,778 +0.61(+2.89%)
Jun 18, 2012 21.23 21.25 21.03 21.08 773,683 -0.33(-1.54%)
Jun 15, 2012 20.88 21.43 20.61 21.41 1,574,132 +0.67(+3.23%)
Jun 14, 2012 20.64 20.81 20.47 20.74 814,359 +0.17(+0.83%)
Jun 13, 2012 20.77 20.89 20.48 20.57 1,143,320 -0.27(-1.30%)
Jun 12, 2012 20.40 20.85 20.25 20.84 1,140,928 +0.54(+2.66%)
Jun 11, 2012 21.00 21.00 20.27 20.30 854,195 -0.46(-2.22%)
Jun 08, 2012 20.35 20.76 20.05 20.76 926,081 +0.25(+1.22%)
Jun 07, 2012 20.93 21.12 20.41 20.51 983,754 -0.15(-0.73%)
Jun 06, 2012 20.22 20.66 20.16 20.66 1,017,187 +0.64(+3.20%)
Jun 05, 2012 19.76 20.21 19.75 20.02 1,063,529 +0.18(+0.91%)
Jun 04, 2012 20.05 20.14 19.58 19.84 2,793,087 -0.15(-0.75%)
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.