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 29, 2015 24.94 24.99 24.63 24.63 1,639,540 -0.34(-1.36%)
May 28, 2015 24.59 25.00 24.46 24.97 1,167,394 +0.29(+1.18%)
May 27, 2015 24.68 24.82 24.60 24.68 945,614 +0.07(+0.28%)
May 26, 2015 24.87 24.90 24.58 24.61 895,333 -0.31(-1.24%)
May 22, 2015 24.97 24.92 24.92 24.92 719,700 -0.06(-0.24%)
May 21, 2015 24.79 25.09 24.77 24.98 961,196 +0.15(+0.60%)
May 20, 2015 24.41 25.09 24.35 24.83 1,735,942 +0.51(+2.10%)
May 19, 2015 24.30 24.37 24.16 24.32 730,977 +0.06(+0.25%)
May 18, 2015 24.03 24.30 23.90 24.26 880,598 +0.21(+0.87%)
May 15, 2015 24.07 24.07 23.91 24.05 989,608 -0.01(-0.04%)
May 14, 2015 24.08 24.09 23.80 24.06 1,194,481 +0.10(+0.42%)
May 13, 2015 24.00 24.09 23.92 23.96 754,099 +0.03(+0.13%)
May 12, 2015 23.85 24.03 23.61 23.93 1,229,501 -0.08(-0.33%)
May 11, 2015 24.08 24.09 23.89 24.01 1,775,287 +0.01(+0.04%)
May 08, 2015 23.60 24.10 23.42 24.00 1,926,167 +0.48(+2.04%)
May 07, 2015 23.48 23.57 23.27 23.52 921,903 +0.03(+0.13%)
May 06, 2015 23.79 23.90 23.40 23.49 1,248,984 -0.28(-1.18%)
May 05, 2015 24.01 24.07 23.75 23.77 985,530 -0.26(-1.08%)
May 04, 2015 23.98 24.09 23.87 24.03 1,099,733 +0.07(+0.29%)
May 01, 2015 23.83 23.96 23.66 23.96 942,598 +0.19(+0.80%)
Apr 30, 2015 23.81 24.03 23.62 23.77 1,732,533 -0.03(-0.13%)
Apr 29, 2015 23.52 23.86 23.52 23.80 1,057,012 +0.20(+0.85%)
Apr 28, 2015 23.22 23.62 23.09 23.60 1,017,223 +0.34(+1.46%)
Apr 27, 2015 23.08 23.43 23.08 23.26 1,246,961 +0.21(+0.91%)
Apr 24, 2015 22.75 23.09 22.70 23.05 891,820 +0.28(+1.23%)
Apr 23, 2015 22.75 22.94 22.71 22.77 1,323,317 +0.06(+0.26%)
Apr 22, 2015 22.80 22.91 22.60 22.71 1,498,493 -0.06(-0.26%)
Apr 21, 2015 22.90 22.96 22.75 22.77 1,057,483 -0.11(-0.48%)
Apr 20, 2015 22.81 23.00 22.81 22.88 1,004,578 +0.17(+0.75%)
Apr 17, 2015 22.73 22.75 22.33 22.71 1,350,283 -0.18(-0.79%)
Apr 16, 2015 23.08 23.08 22.78 22.89 1,153,257 -0.19(-0.82%)
Apr 15, 2015 23.06 23.24 23.03 23.08 1,015,222 +0.06(+0.26%)
Apr 14, 2015 23.09 23.13 22.87 23.02 541,262 -0.07(-0.30%)
Apr 13, 2015 23.04 23.24 23.00 23.09 741,587 +0.02(+0.09%)
Apr 10, 2015 23.02 23.18 22.97 23.07 692,551 +0.07(+0.30%)
Apr 09, 2015 22.89 23.03 22.69 23.00 941,064 +0.11(+0.48%)
Apr 08, 2015 22.84 23.01 22.74 22.89 772,745 +0.04(+0.18%)
Apr 07, 2015 22.90 23.07 22.79 22.85 907,111 -0.07(-0.31%)
Apr 06, 2015 22.30 22.96 22.29 22.92 969,583 +0.44(+1.96%)
Apr 02, 2015 22.30 22.48 22.48 22.48 1,092,100 +0.18(+0.81%)
Apr 01, 2015 22.27 22.44 22.22 22.30 1,251,304 +0.01(+0.04%)
Mar 31, 2015 22.24 22.54 22.20 22.29 1,809,556 -0.05(-0.22%)
Mar 30, 2015 22.31 22.48 22.16 22.34 2,276,507 +0.17(+0.77%)
Mar 27, 2015 22.20 22.30 22.08 22.17 1,630,095 -0.08(-0.36%)
Mar 26, 2015 22.60 22.70 22.24 22.25 1,486,180 -0.43(-1.90%)
Mar 25, 2015 23.06 23.13 22.68 22.68 1,282,441 -0.37(-1.61%)
Mar 24, 2015 23.24 23.34 23.02 23.05 959,853 -0.20(-0.86%)
Mar 23, 2015 23.03 23.44 23.02 23.25 1,333,094 +0.20(+0.87%)
Mar 20, 2015 23.10 23.24 22.95 23.05 2,542,364 -0.02(-0.09%)
Mar 19, 2015 23.31 23.34 22.98 23.07 1,727,008 -0.31(-1.33%)
Mar 18, 2015 23.07 23.47 23.00 23.38 1,641,140 +0.24(+1.04%)
Mar 17, 2015 23.60 23.63 22.81 23.14 2,375,178 -0.64(-2.69%)
Mar 16, 2015 23.68 23.78 23.46 23.78 1,304,862 +0.19(+0.81%)
Mar 13, 2015 23.53 23.61 23.29 23.59 1,633,627 -0.02(-0.08%)
Mar 12, 2015 23.30 23.73 23.30 23.61 1,512,669 +0.35(+1.50%)
Mar 11, 2015 23.06 23.31 22.97 23.26 915,967 +0.22(+0.95%)
Mar 10, 2015 23.15 23.31 22.96 23.04 1,188,548 -0.36(-1.54%)
Mar 09, 2015 23.39 23.51 23.24 23.40 1,130,783 -0.01(-0.04%)
Mar 06, 2015 23.87 24.10 23.34 23.41 1,706,342 -0.55(-2.30%)
Mar 05, 2015 23.87 24.02 23.69 23.96 723,506 +0.17(+0.71%)
Mar 04, 2015 23.84 23.99 23.47 23.79 893,406 -0.20(-0.83%)
Mar 03, 2015 23.61 24.00 23.56 23.99 1,236,701 +0.29(+1.22%)
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.