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, 2014 25.59 25.78 25.50 25.65 2,206,661 +0.02(+0.08%)
May 29, 2014 25.79 25.92 25.54 25.63 766,368 -0.13(-0.50%)
May 28, 2014 25.86 26.00 25.71 25.76 999,941 -0.09(-0.35%)
May 27, 2014 25.60 25.91 25.53 25.85 1,293,128 +0.44(+1.73%)
May 23, 2014 25.22 25.41 25.41 25.41 938,400 +0.13(+0.53%)
May 22, 2014 24.57 25.28 24.57 25.28 976,613 +0.71(+2.88%)
May 21, 2014 24.67 24.88 24.52 24.57 1,945,978 -0.06(-0.24%)
May 20, 2014 24.99 24.99 24.57 24.63 1,663,359 -0.46(-1.83%)
May 19, 2014 25.00 25.14 24.85 25.09 1,056,227 -0.01(-0.04%)
May 16, 2014 25.18 25.18 24.75 25.10 1,214,143 -0.06(-0.24%)
May 15, 2014 25.46 25.55 25.06 25.16 1,605,090 -0.32(-1.26%)
May 14, 2014 25.58 25.74 25.35 25.48 1,403,641 -0.01(-0.04%)
May 13, 2014 25.46 25.62 25.39 25.49 1,166,890 +0.00(+0.00%)
May 12, 2014 25.77 25.77 25.35 25.49 1,415,863 -0.11(-0.43%)
May 09, 2014 26.05 26.05 25.45 25.60 1,384,839 -0.15(-0.58%)
May 08, 2014 25.60 26.02 25.54 25.75 1,218,448 +0.07(+0.27%)
May 07, 2014 25.39 25.69 25.26 25.68 1,568,721 +0.35(+1.38%)
May 06, 2014 25.53 25.66 25.31 25.33 1,108,943 -0.24(-0.94%)
May 05, 2014 25.66 25.71 25.38 25.57 609,468 -0.19(-0.74%)
May 02, 2014 25.63 26.08 25.59 25.76 1,055,846 +0.13(+0.51%)
May 01, 2014 25.50 25.70 25.43 25.63 678,991 +0.11(+0.43%)
Apr 30, 2014 25.55 25.57 25.30 25.52 1,071,612 -0.08(-0.31%)
Apr 29, 2014 25.55 25.66 25.50 25.60 950,954 +0.21(+0.83%)
Apr 28, 2014 25.84 25.98 25.12 25.39 1,549,056 -0.32(-1.24%)
Apr 25, 2014 26.15 26.24 25.69 25.71 957,266 -0.50(-1.91%)
Apr 24, 2014 26.35 26.40 26.08 26.21 806,669 -0.04(-0.15%)
Apr 23, 2014 26.32 26.41 26.17 26.25 794,828 -0.08(-0.30%)
Apr 22, 2014 26.01 26.45 25.91 26.33 1,438,774 +0.29(+1.11%)
Apr 21, 2014 26.10 26.24 25.94 26.04 1,186,328 -0.04(-0.15%)
Apr 17, 2014 25.98 26.08 26.08 26.08 2,584,100 +0.08(+0.31%)
Apr 16, 2014 25.97 26.10 25.74 26.00 1,521,788 +0.25(+0.97%)
Apr 15, 2014 25.83 25.97 25.39 25.75 1,246,295 -0.06(-0.23%)
Apr 14, 2014 25.98 26.11 25.54 25.81 2,300,795 +0.02(+0.08%)
Apr 11, 2014 26.16 26.38 25.76 25.79 2,314,846 -0.60(-2.27%)
Apr 10, 2014 26.54 26.84 26.18 26.39 2,160,065 -0.15(-0.57%)
Apr 09, 2014 26.41 26.59 26.35 26.54 1,945,827 +0.17(+0.64%)
Apr 08, 2014 26.62 26.66 26.25 26.37 1,994,432 -0.27(-1.01%)
Apr 07, 2014 26.98 26.99 26.54 26.64 1,718,303 -0.39(-1.44%)
Apr 04, 2014 27.50 27.60 26.99 27.03 1,055,455 -0.33(-1.21%)
Apr 03, 2014 27.81 27.81 27.24 27.36 1,171,644 -0.37(-1.33%)
Apr 02, 2014 27.93 27.94 27.69 27.73 1,040,162 -0.12(-0.43%)
Apr 01, 2014 28.04 28.09 27.58 27.85 1,336,670 -0.15(-0.54%)
Mar 31, 2014 27.56 28.11 27.48 28.00 2,364,287 +0.72(+2.64%)
Mar 28, 2014 26.90 27.43 26.89 27.28 1,281,177 +0.55(+2.06%)
Mar 27, 2014 26.75 26.85 26.53 26.73 1,218,103 -0.09(-0.34%)
Mar 26, 2014 27.25 27.49 26.80 26.82 1,458,136 -0.37(-1.36%)
Mar 25, 2014 27.11 27.26 26.96 27.19 1,068,313 +0.19(+0.70%)
Mar 24, 2014 27.15 27.23 26.80 27.00 1,154,230 -0.15(-0.55%)
Mar 21, 2014 27.49 27.49 26.87 27.15 2,350,823 +0.55(+2.07%)
Mar 20, 2014 26.45 26.66 26.31 26.60 1,128,698 +0.05(+0.19%)
Mar 19, 2014 26.74 26.77 26.40 26.55 1,355,179 -0.13(-0.49%)
Mar 18, 2014 26.46 26.70 26.35 26.68 1,379,119 +0.29(+1.10%)
Mar 17, 2014 26.47 26.68 26.31 26.39 936,832 +0.06(+0.23%)
Mar 14, 2014 26.24 26.43 26.18 26.33 1,159,193 +0.11(+0.42%)
Mar 13, 2014 26.67 26.71 26.12 26.22 1,695,303 -0.49(-1.83%)
Mar 12, 2014 26.75 26.87 26.64 26.71 1,223,393 -0.22(-0.82%)
Mar 11, 2014 27.60 27.61 26.82 26.93 2,448,519 -0.65(-2.36%)
Mar 10, 2014 27.83 27.84 27.50 27.58 1,262,114 -0.27(-0.97%)
Mar 07, 2014 28.16 28.16 27.73 27.85 1,214,163 -0.18(-0.64%)
Mar 06, 2014 28.03 28.39 27.97 28.03 1,713,825 +0.03(+0.11%)
Mar 05, 2014 28.21 28.24 27.84 28.00 1,079,016 -0.22(-0.78%)
Mar 04, 2014 27.97 28.29 27.85 28.22 2,353,508 +0.66(+2.39%)
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.