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 29, 2017 25.03 25.45 25.00 25.25 1,738,315 +0.14(+0.56%)
Sep 28, 2017 25.00 25.25 24.87 25.11 1,597,492 +0.10(+0.40%)
Sep 27, 2017 25.02 25.20 24.92 25.01 2,204,557 +0.23(+0.93%)
Sep 26, 2017 24.78 24.85 24.56 24.78 1,694,305 +0.11(+0.45%)
Sep 25, 2017 24.49 24.77 24.43 24.67 1,800,666 +0.13(+0.53%)
Sep 22, 2017 24.41 24.64 24.35 24.54 1,686,597 +0.07(+0.29%)
Sep 21, 2017 24.40 24.53 24.27 24.47 2,440,975 +0.09(+0.37%)
Sep 20, 2017 24.29 24.55 24.13 24.38 2,299,708 +0.09(+0.37%)
Sep 19, 2017 23.42 24.51 23.42 24.29 3,268,507 +0.92(+3.94%)
Sep 18, 2017 23.00 23.37 22.98 23.37 1,831,750 +0.44(+1.92%)
Sep 15, 2017 22.93 23.11 22.66 22.93 3,661,020 -0.14(-0.61%)
Sep 14, 2017 22.94 23.24 22.83 23.07 1,701,019 +0.15(+0.65%)
Sep 13, 2017 22.99 22.76 22.92 1,243,684 -0.11(-0.48%)
Sep 12, 2017 22.86 23.12 22.65 23.03 1,130,338 +0.30(+1.32%)
Sep 11, 2017 22.63 22.90 22.54 22.73 1,938,044 +0.37(+1.65%)
Sep 08, 2017 22.23 22.54 22.23 22.36 2,372,310 +0.09(+0.40%)
Sep 07, 2017 22.84 22.84 22.23 22.27 2,333,873 -0.57(-2.50%)
Sep 06, 2017 23.18 23.20 22.80 22.84 2,143,588 -0.26(-1.13%)
Sep 05, 2017 23.76 23.79 23.06 23.10 1,445,104 -0.85(-3.55%)
Sep 01, 2017 23.76 24.11 23.72 23.95 936,154 +0.27(+1.14%)
Aug 31, 2017 23.82 23.82 23.65 23.68 1,317,344 -0.07(-0.29%)
Aug 30, 2017 23.71 23.87 23.69 23.75 820,503 +0.06(+0.25%)
Aug 29, 2017 23.71 23.83 23.63 23.69 1,234,120 -0.35(-1.46%)
Aug 28, 2017 24.23 24.34 23.98 24.04 792,784 -0.19(-0.78%)
Aug 25, 2017 24.08 24.32 24.02 24.23 975,631 +0.24(+1.00%)
Aug 24, 2017 24.08 24.08 23.89 23.99 1,276,883 -0.02(-0.08%)
Aug 23, 2017 23.85 24.11 23.83 24.01 1,040,204 +0.01(+0.04%)
Aug 22, 2017 24.00 24.04 23.90 24.00 1,169,383 +0.02(+0.08%)
Aug 21, 2017 23.95 23.99 23.82 23.98 1,303,349 +0.01(+0.04%)
Aug 18, 2017 23.71 24.08 23.65 23.97 1,955,949 +0.08(+0.33%)
Aug 17, 2017 24.56 24.56 23.88 23.89 2,105,908 -0.77(-3.12%)
Aug 16, 2017 24.82 24.84 24.57 24.66 1,066,808 -0.09(-0.36%)
Aug 15, 2017 25.07 25.09 24.72 24.75 1,058,325 -0.16(-0.64%)
Aug 14, 2017 24.94 25.12 24.84 24.91 1,379,781 +0.19(+0.77%)
Aug 11, 2017 25.15 25.25 24.69 24.72 1,594,353 -0.46(-1.83%)
Aug 10, 2017 25.38 25.49 25.17 25.18 1,827,744 -0.38(-1.49%)
Aug 09, 2017 25.55 25.65 25.32 25.56 1,848,188 -0.15(-0.58%)
Aug 08, 2017 26.09 26.20 25.69 25.71 1,552,765 -0.42(-1.61%)
Aug 07, 2017 26.18 26.22 26.00 26.13 1,426,852 -0.06(-0.23%)
Aug 04, 2017 26.51 26.58 26.18 26.19 895,809 -0.09(-0.34%)
Aug 03, 2017 26.34 26.63 26.22 26.28 1,129,274 -0.09(-0.34%)
Aug 02, 2017 25.96 26.39 25.92 26.37 2,025,867 +0.32(+1.23%)
Aug 01, 2017 26.12 26.14 25.89 26.05 1,067,155 +0.02(+0.08%)
Jul 31, 2017 26.11 26.22 25.95 26.03 1,292,229 -0.02(-0.08%)
Jul 28, 2017 26.58 26.75 26.01 26.05 1,600,362 -0.57(-2.14%)
Jul 27, 2017 26.85 27.00 26.51 26.62 1,652,469 -0.20(-0.75%)
Jul 26, 2017 27.10 27.11 26.77 26.82 762,601 -0.27(-1.00%)
Jul 25, 2017 27.04 27.21 26.91 27.09 1,327,401 +0.29(+1.08%)
Jul 24, 2017 26.65 27.00 26.52 26.80 2,163,589 +0.35(+1.32%)
Jul 21, 2017 26.30 26.55 26.25 26.45 1,116,018 +0.03(+0.11%)
Jul 20, 2017 26.64 26.72 26.41 26.42 1,205,881 -0.15(-0.56%)
Jul 19, 2017 26.61 26.70 26.54 26.57 1,907,191 +0.00(+0.00%)
Jul 18, 2017 26.43 26.60 26.41 26.57 794,049 -0.03(-0.11%)
Jul 17, 2017 26.57 26.73 26.46 26.60 859,122 -0.10(-0.37%)
Jul 14, 2017 26.43 26.76 26.39 26.70 983,822 -0.01(-0.04%)
Jul 13, 2017 26.57 26.71 26.54 26.71 1,130,652 +0.12(+0.45%)
Jul 12, 2017 26.64 26.70 26.50 26.59 1,168,176 +0.04(+0.15%)
Jul 11, 2017 26.56 26.64 26.28 26.55 1,034,350 -0.06(-0.23%)
Jul 10, 2017 26.64 26.78 26.51 26.61 1,573,919 -0.15(-0.56%)
Jul 07, 2017 26.75 26.90 26.56 26.76 1,247,505 +0.14(+0.53%)
Jul 06, 2017 26.69 26.85 26.45 26.62 2,248,111 -0.12(-0.45%)
Jul 05, 2017 26.80 26.90 26.63 26.74 1,957,316 -0.07(-0.26%)
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.