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 (%)
Sep 30, 2015 20.25 20.34 20.07 20.26 2,511,990 +0.18(+0.90%)
Sep 29, 2015 19.96 20.36 19.86 20.08 3,512,406 +0.16(+0.80%)
Sep 28, 2015 20.10 20.15 19.64 19.92 3,952,929 -0.33(-1.63%)
Sep 25, 2015 20.44 20.50 20.10 20.25 3,332,340 +0.03(+0.15%)
Sep 24, 2015 19.97 20.35 19.95 20.22 3,350,919 +0.06(+0.30%)
Sep 23, 2015 20.27 20.54 20.05 20.16 2,526,679 -0.10(-0.49%)
Sep 22, 2015 20.00 20.35 19.93 20.26 3,441,252 +0.15(+0.75%)
Sep 21, 2015 20.44 20.65 20.10 20.11 3,768,157 -0.18(-0.89%)
Sep 18, 2015 20.20 20.82 20.16 20.29 7,405,196 -0.13(-0.64%)
Sep 17, 2015 20.54 20.76 20.35 20.42 2,404,304 -0.21(-1.02%)
Sep 16, 2015 20.55 20.76 20.52 20.63 1,572,340 +0.08(+0.39%)
Sep 15, 2015 20.39 20.58 20.26 20.55 1,773,437 +0.22(+1.08%)
Sep 14, 2015 20.84 20.84 20.24 20.33 1,836,431 -0.49(-2.35%)
Sep 11, 2015 20.81 20.90 20.62 20.82 1,784,764 -0.10(-0.48%)
Sep 10, 2015 20.68 21.11 20.47 20.92 1,718,660 +0.19(+0.92%)
Sep 09, 2015 21.14 21.26 20.69 20.73 1,983,918 -0.19(-0.91%)
Sep 08, 2015 20.70 20.98 20.68 20.92 2,397,013 +0.60(+2.95%)
Sep 04, 2015 20.72 20.32 20.32 20.32 2,173,600 -0.62(-2.96%)
Sep 03, 2015 20.97 21.19 20.88 20.94 2,479,390 +0.08(+0.38%)
Sep 02, 2015 20.95 21.00 20.65 20.86 2,834,618 +0.15(+0.72%)
Sep 01, 2015 21.02 21.06 20.61 20.71 2,859,307 -0.75(-3.49%)
Aug 31, 2015 21.39 21.55 21.06 21.46 2,463,853 -0.04(-0.19%)
Aug 28, 2015 21.60 21.70 21.34 21.50 2,785,651 -0.22(-1.01%)
Aug 27, 2015 21.00 21.72 21.00 21.72 2,086,719 +0.98(+4.73%)
Aug 26, 2015 21.08 21.08 20.41 20.74 2,160,948 +0.31(+1.52%)
Aug 25, 2015 21.10 21.23 20.39 20.43 2,864,649 -0.11(-0.54%)
Aug 24, 2015 20.50 21.39 20.18 20.54 3,507,359 -0.88(-4.11%)
Aug 21, 2015 22.10 22.15 21.41 21.42 3,164,930 -0.88(-3.95%)
Aug 20, 2015 22.76 22.81 22.29 22.30 1,566,378 -0.69(-3.00%)
Aug 19, 2015 23.07 23.11 22.79 22.99 1,004,969 -0.16(-0.69%)
Aug 18, 2015 23.30 23.30 23.02 23.15 851,493 -0.15(-0.64%)
Aug 17, 2015 23.23 23.36 23.06 23.30 990,954 -0.05(-0.21%)
Aug 14, 2015 22.99 23.37 22.99 23.35 821,680 +0.31(+1.35%)
Aug 13, 2015 23.14 23.19 22.99 23.04 1,015,152 -0.10(-0.43%)
Aug 12, 2015 22.75 23.18 22.66 23.14 2,212,152 +0.17(+0.74%)
Aug 11, 2015 23.15 23.23 22.81 22.97 1,804,545 -0.41(-1.75%)
Aug 10, 2015 23.23 23.49 23.15 23.38 1,224,554 +0.24(+1.04%)
Aug 07, 2015 22.85 23.16 22.77 23.14 1,706,216 +0.27(+1.18%)
Aug 06, 2015 23.13 23.14 22.70 22.87 1,733,568 -0.17(-0.74%)
Aug 05, 2015 23.66 23.66 23.02 23.04 1,391,584 -0.27(-1.16%)
Aug 04, 2015 23.32 23.45 23.19 23.31 956,530 -0.01(-0.04%)
Aug 03, 2015 23.50 23.50 23.10 23.32 1,558,826 -0.20(-0.85%)
Jul 31, 2015 23.90 23.90 23.47 23.52 858,154 -0.32(-1.34%)
Jul 30, 2015 23.74 23.85 23.62 23.84 1,003,386 +0.10(+0.42%)
Jul 29, 2015 23.75 23.81 23.61 23.74 872,371 +0.00(+0.00%)
Jul 28, 2015 23.50 23.88 23.38 23.74 1,239,728 +0.36(+1.54%)
Jul 27, 2015 23.27 23.39 23.16 23.38 1,139,541 -0.02(-0.09%)
Jul 24, 2015 23.68 23.74 23.24 23.40 957,104 -0.31(-1.31%)
Jul 23, 2015 24.02 24.03 23.64 23.71 895,057 -0.31(-1.29%)
Jul 22, 2015 24.51 24.60 23.89 24.02 1,725,275 -0.55(-2.24%)
Jul 21, 2015 24.77 24.88 24.49 24.57 764,992 -0.18(-0.73%)
Jul 20, 2015 24.83 24.94 24.62 24.75 773,388 -0.10(-0.40%)
Jul 17, 2015 24.90 24.97 24.65 24.85 909,724 -0.13(-0.52%)
Jul 16, 2015 25.05 25.11 24.89 24.98 1,088,259 +0.06(+0.24%)
Jul 15, 2015 25.24 25.24 24.89 24.92 907,209 -0.28(-1.11%)
Jul 14, 2015 25.19 25.39 25.05 25.20 1,281,967 +0.02(+0.08%)
Jul 13, 2015 24.90 25.19 24.90 25.18 859,634 +0.42(+1.70%)
Jul 10, 2015 24.66 24.79 24.41 24.76 1,040,397 +0.40(+1.64%)
Jul 09, 2015 24.50 24.61 24.21 24.36 1,128,917 +0.18(+0.74%)
Jul 08, 2015 24.38 24.46 24.02 24.18 2,392,644 -0.40(-1.63%)
Jul 07, 2015 24.43 24.60 23.85 24.58 1,549,605 +0.18(+0.74%)
Jul 06, 2015 24.32 24.48 24.16 24.40 2,521,839 -0.13(-0.53%)
Jul 02, 2015 24.39 24.53 24.53 24.53 1,336,200 +0.14(+0.57%)
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.