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 31, 2013 31.48 31.85 31.31 31.38 1,952,086 -0.14(-0.44%)
May 30, 2013 30.96 31.62 30.96 31.52 1,176,910 +0.56(+1.81%)
May 29, 2013 30.92 31.33 30.69 30.96 1,171,980 -0.19(-0.61%)
May 28, 2013 31.10 31.50 30.49 31.15 2,029,116 +0.50(+1.63%)
May 24, 2013 30.36 30.68 30.27 30.65 861,295 +0.07(+0.23%)
May 23, 2013 30.85 30.85 30.38 30.58 2,314,747 -0.70(-2.24%)
May 22, 2013 31.58 31.99 30.97 31.28 2,008,906 -0.29(-0.92%)
May 21, 2013 31.87 32.00 31.53 31.57 1,022,703 -0.30(-0.94%)
May 20, 2013 32.02 32.19 31.70 31.87 1,066,116 -0.15(-0.47%)
May 17, 2013 31.76 32.13 31.69 32.02 947,066 +0.32(+1.01%)
May 16, 2013 31.66 31.95 31.56 31.70 992,100 -0.09(-0.28%)
May 15, 2013 31.78 31.84 31.48 31.79 1,438,967 +0.10(+0.32%)
May 13, 2013 31.58 31.79 31.43 31.69 1,101,471 -0.01(-0.03%)
May 10, 2013 31.89 31.99 31.10 31.70 1,635,773 -0.15(-0.47%)
May 09, 2013 32.08 32.25 31.73 31.85 1,194,111 -0.35(-1.09%)
May 08, 2013 32.01 32.33 31.92 32.20 1,274,267 +0.20(+0.63%)
May 07, 2013 32.00 32.43 31.83 32.00 1,178,187 +0.12(+0.38%)
May 06, 2013 31.31 31.91 31.31 31.88 1,321,557 +0.59(+1.89%)
May 03, 2013 31.30 31.77 31.09 31.29 1,633,043 +0.19(+0.61%)
May 02, 2013 30.70 31.10 30.51 31.10 1,181,759 +0.50(+1.63%)
May 01, 2013 30.81 30.89 30.22 30.60 2,031,512 -0.29(-0.94%)
Apr 30, 2013 30.51 30.89 30.10 30.89 1,998,726 +0.73(+2.42%)
Apr 29, 2013 30.16 30.23 29.93 30.16 767,550 +0.17(+0.57%)
Apr 26, 2013 30.19 30.25 29.89 29.99 744,133 -0.26(-0.86%)
Apr 25, 2013 30.39 30.49 30.18 30.25 1,275,655 -0.05(-0.17%)
Apr 24, 2013 30.04 30.39 29.96 30.30 1,789,988 +0.38(+1.27%)
Apr 23, 2013 29.47 29.98 29.42 29.92 1,322,382 +0.68(+2.33%)
Apr 22, 2013 29.07 29.36 28.63 29.24 1,191,406 +0.19(+0.65%)
Apr 19, 2013 28.72 29.08 28.41 29.05 1,429,039 +0.45(+1.57%)
Apr 18, 2013 28.90 28.94 28.37 28.60 1,145,400 -0.25(-0.87%)
Apr 17, 2013 29.31 29.33 28.50 28.85 1,656,650 -0.73(-2.47%)
Apr 16, 2013 28.75 29.60 28.70 29.58 1,631,641 +1.11(+3.90%)
Apr 15, 2013 28.83 28.96 28.44 28.47 1,710,987 -0.56(-1.93%)
Apr 12, 2013 29.05 29.12 28.70 29.03 975,866 -0.19(-0.65%)
Apr 11, 2013 29.12 29.57 29.00 29.22 1,735,575 +0.08(+0.27%)
Apr 10, 2013 28.59 29.14 28.46 29.14 1,644,497 +0.68(+2.39%)
Apr 09, 2013 28.01 28.46 27.93 28.46 1,157,570 +0.53(+1.90%)
Apr 08, 2013 27.48 27.93 27.30 27.93 935,624 +0.44(+1.60%)
Apr 05, 2013 27.64 27.64 27.20 27.49 1,218,209 -0.51(-1.82%)
Apr 04, 2013 27.48 28.00 27.43 28.00 1,608,802 +0.56(+2.04%)
Apr 03, 2013 27.38 27.57 27.06 27.44 1,568,616 +0.08(+0.29%)
Apr 02, 2013 27.52 27.58 27.24 27.36 1,193,169 -0.08(-0.29%)
Apr 01, 2013 27.36 27.88 27.14 27.44 1,374,531 +0.01(+0.04%)
Mar 28, 2013 27.23 27.50 27.07 27.43 1,720,113 +0.24(+0.88%)
Mar 27, 2013 27.26 27.29 26.87 27.19 1,930,977 -0.19(-0.69%)
Mar 26, 2013 27.20 27.43 27.09 27.38 2,044,488 +0.36(+1.33%)
Mar 25, 2013 27.00 27.19 26.76 27.02 1,442,213 +0.19(+0.71%)
Mar 22, 2013 26.72 26.88 26.51 26.83 1,089,852 +0.24(+0.90%)
Mar 21, 2013 26.59 26.95 26.48 26.59 1,533,994 -0.13(-0.49%)
Mar 20, 2013 26.72 26.86 26.53 26.72 1,146,553 +0.22(+0.83%)
Mar 19, 2013 26.66 27.03 26.30 26.50 1,171,002 -0.15(-0.56%)
Mar 18, 2013 26.85 27.11 26.57 26.65 1,555,218 -0.60(-2.20%)
Mar 15, 2013 27.09 27.36 26.86 27.25 3,496,833 +0.07(+0.26%)
Mar 14, 2013 26.72 27.18 26.53 27.18 1,257,610 +0.56(+2.10%)
Mar 13, 2013 26.87 26.93 26.45 26.62 1,765,116 -0.27(-1.00%)
Mar 12, 2013 26.62 26.98 26.51 26.89 1,747,056 +0.22(+0.82%)
Mar 11, 2013 26.55 26.73 25.95 26.67 1,650,102 +0.00(+0.00%)
Mar 08, 2013 26.58 26.68 26.28 26.67 1,535,431 +0.30(+1.14%)
Mar 07, 2013 26.46 26.61 26.10 26.37 2,328,760 -0.03(-0.11%)
Mar 06, 2013 26.25 26.55 26.16 26.40 1,941,789 +0.21(+0.80%)
Mar 05, 2013 26.08 26.48 25.90 26.19 3,515,833 +0.32(+1.24%)
Mar 04, 2013 26.45 26.51 25.46 25.87 6,959,990 -0.53(-2.01%)
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.