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 30, 2008 54.02 54.73 53.82 54.30 1,528,527 +0.23(+0.43%)
May 29, 2008 53.28 54.34 52.75 54.07 3,488,356 +0.72(+1.35%)
May 28, 2008 52.63 53.52 52.17 53.35 980,170 +0.76(+1.45%)
May 27, 2008 52.79 52.97 51.71 52.59 694,704 -0.18(-0.34%)
May 26, 2008 53.25 53.25 52.01 52.77 0 +0.00(+0.00%)
May 23, 2008 53.25 53.25 52.01 52.77 819,611 -0.54(-1.01%)
May 22, 2008 53.40 53.64 52.71 53.31 680,374 -0.09(-0.17%)
May 21, 2008 55.09 55.09 53.23 53.40 1,068,291 -1.67(-3.03%)
May 20, 2008 55.15 55.38 54.65 55.07 660,356 -0.46(-0.83%)
May 19, 2008 56.33 56.90 55.14 55.53 713,366 -0.80(-1.42%)
May 16, 2008 55.68 56.82 55.68 56.33 2,476,288 +0.84(+1.51%)
May 15, 2008 53.78 55.49 53.25 55.49 3,408,598 +1.84(+3.43%)
May 14, 2008 53.53 53.95 53.17 53.65 3,225,331 -0.07(-0.13%)
May 13, 2008 53.57 53.73 52.90 53.72 1,267,971 +0.55(+1.03%)
May 12, 2008 54.12 54.12 52.29 53.17 1,159,202 +0.40(+0.76%)
May 09, 2008 52.70 53.31 52.30 52.77 865,296 -0.56(-1.05%)
May 08, 2008 53.12 53.72 52.69 53.33 1,019,751 +0.63(+1.20%)
May 07, 2008 53.81 54.54 52.28 52.70 945,850 -1.19(-2.21%)
May 06, 2008 51.76 54.00 51.31 53.89 1,968,170 +2.04(+3.93%)
May 05, 2008 52.64 52.75 50.99 51.85 976,608 -0.65(-1.24%)
May 02, 2008 52.26 52.95 52.05 52.50 791,504 +0.87(+1.69%)
May 01, 2008 52.05 52.05 50.70 51.63 1,108,841 +0.41(+0.80%)
Apr 30, 2008 52.26 52.52 50.95 51.22 1,114,170 -0.83(-1.59%)
Apr 29, 2008 53.11 53.23 51.82 52.05 672,122 -1.06(-2.00%)
Apr 28, 2008 52.32 53.49 51.61 53.11 924,692 +1.05(+2.02%)
Apr 25, 2008 52.01 52.37 51.28 52.06 747,742 +0.16(+0.31%)
Apr 24, 2008 52.61 52.93 51.33 51.90 802,115 -0.47(-0.90%)
Apr 23, 2008 53.29 53.51 51.84 52.37 907,716 -0.40(-0.76%)
Apr 22, 2008 53.11 53.25 52.31 52.77 1,051,675 -0.68(-1.27%)
Apr 21, 2008 53.50 53.63 52.78 53.45 628,630 +0.09(+0.17%)
Apr 18, 2008 54.00 54.21 52.98 53.36 1,088,087 +0.69(+1.31%)
Apr 17, 2008 54.04 54.13 52.17 52.67 948,862 -1.43(-2.64%)
Apr 16, 2008 51.81 54.10 51.70 54.10 851,621 +2.83(+5.52%)
Apr 15, 2008 51.69 52.10 50.64 51.27 579,985 +0.24(+0.47%)
Apr 14, 2008 50.44 51.57 50.44 51.03 536,444 +0.35(+0.69%)
Apr 11, 2008 51.02 51.39 50.50 50.68 566,833 -0.74(-1.44%)
Apr 10, 2008 51.53 52.21 50.78 51.42 976,296 -0.21(-0.41%)
Apr 09, 2008 51.96 52.22 51.04 51.63 837,024 -0.21(-0.41%)
Apr 08, 2008 52.90 53.00 51.72 51.84 1,086,009 -1.33(-2.50%)
Apr 07, 2008 52.64 53.65 52.01 53.17 1,437,554 +1.02(+1.96%)
Apr 04, 2008 50.32 52.39 49.83 52.15 1,344,968 +1.80(+3.57%)
Apr 03, 2008 49.60 50.37 49.51 50.35 923,624 +0.54(+1.08%)
Apr 02, 2008 48.75 50.57 48.75 49.81 1,470,951 +1.06(+2.17%)
Apr 01, 2008 45.77 48.78 45.72 48.75 1,478,485 +3.53(+7.81%)
Mar 31, 2008 43.92 45.28 43.92 45.22 836,900 +1.20(+2.73%)
Mar 28, 2008 45.17 45.65 43.99 44.02 716,614 -0.98(-2.18%)
Mar 27, 2008 45.27 45.82 44.80 45.00 808,390 -0.07(-0.16%)
Mar 26, 2008 45.94 46.09 44.89 45.07 755,144 -1.03(-2.23%)
Mar 25, 2008 45.40 46.63 44.86 46.10 902,440 +0.63(+1.39%)
Mar 24, 2008 45.29 46.10 45.24 45.47 923,150 +0.17(+0.38%)
Mar 21, 2008 43.93 45.38 43.71 45.30 1,194,211 +0.00(+0.00%)
Mar 20, 2008 43.93 45.38 43.71 45.30 1,194,211 +1.42(+3.24%)
Mar 19, 2008 46.63 46.79 43.88 43.88 1,312,908 -2.17(-4.71%)
Mar 18, 2008 44.60 46.05 43.91 46.05 1,348,687 +2.75(+6.35%)
Mar 17, 2008 44.03 45.49 43.26 43.30 1,807,454 -1.72(-3.82%)
Mar 14, 2008 46.49 46.76 44.62 45.02 1,128,849 -1.46(-3.14%)
Mar 13, 2008 45.76 46.83 44.75 46.48 963,556 -0.41(-0.87%)
Mar 12, 2008 46.44 47.65 45.80 46.89 972,799 +0.72(+1.56%)
Mar 11, 2008 44.60 46.17 44.06 46.17 1,402,031 +2.62(+6.02%)
Mar 10, 2008 45.93 45.94 43.51 43.55 1,427,328 -2.40(-5.22%)
Mar 07, 2008 45.10 46.29 44.78 45.95 1,268,006 +0.02(+0.04%)
Mar 06, 2008 46.50 46.50 45.62 45.93 1,170,765 -0.25(-0.54%)
Mar 05, 2008 44.85 46.19 44.37 46.18 1,577,486 +1.95(+4.41%)
Mar 04, 2008 45.25 45.46 43.83 44.23 1,533,866 -1.32(-2.90%)
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.