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 (%)
Jan 31, 2005 19.27 19.32 17.32 18.11 3,674,100 -1.16(-6.02%)
Jan 28, 2005 19.90 19.91 19.21 19.27 978,700 -0.65(-3.26%)
Jan 27, 2005 21.05 21.05 19.84 19.91 884,000 -1.14(-5.44%)
Jan 26, 2005 20.84 21.28 20.80 21.06 223,400 +0.34(+1.64%)
Jan 25, 2005 20.77 20.97 20.65 20.72 430,600 -0.01(-0.02%)
Jan 24, 2005 20.90 20.95 20.66 20.73 187,400 -0.12(-0.58%)
Jan 21, 2005 20.77 21.06 20.74 20.84 239,400 -0.05(-0.22%)
Jan 20, 2005 21.24 21.24 20.77 20.89 389,100 -0.38(-1.76%)
Jan 19, 2005 21.40 21.49 21.20 21.27 143,900 -0.16(-0.75%)
Jan 18, 2005 21.68 21.68 21.39 21.43 380,000 -0.14(-0.67%)
Jan 14, 2005 21.70 21.72 21.41 21.57 167,700 +0.00(+0.00%)
Jan 13, 2005 21.44 21.80 21.43 21.57 262,100 +0.13(+0.61%)
Jan 12, 2005 21.58 21.61 21.34 21.44 193,400 -0.11(-0.53%)
Jan 11, 2005 21.95 21.95 21.48 21.55 394,000 -0.39(-1.80%)
Jan 10, 2005 21.36 21.96 21.32 21.95 439,900 +0.55(+2.57%)
Jan 07, 2005 21.50 21.60 21.30 21.40 323,500 +0.10(+0.49%)
Jan 06, 2005 21.42 21.54 21.07 21.30 500,900 -0.25(-1.16%)
Jan 05, 2005 22.08 22.18 21.55 21.55 470,500 -0.53(-2.42%)
Jan 04, 2005 22.77 22.77 21.92 22.08 534,200 -0.69(-3.03%)
Jan 03, 2005 23.12 23.32 22.75 22.77 500,800 -0.39(-1.68%)
Dec 31, 2004 23.28 23.28 23.11 23.16 181,500 -0.17(-0.74%)
Dec 30, 2004 23.20 23.33 23.16 23.33 214,400 +0.17(+0.72%)
Dec 29, 2004 23.29 23.33 23.14 23.17 367,700 -0.09(-0.37%)
Dec 28, 2004 23.23 23.36 23.14 23.25 171,200 -0.01(-0.06%)
Dec 27, 2004 23.42 23.42 23.10 23.27 191,100 +0.03(+0.14%)
Dec 23, 2004 23.42 23.42 23.17 23.23 180,200 -0.18(-0.77%)
Dec 22, 2004 23.13 23.50 23.13 23.41 200,400 +0.35(+1.50%)
Dec 21, 2004 22.77 23.12 22.73 23.07 132,300 +0.23(+0.99%)
Dec 20, 2004 23.13 23.16 22.83 22.84 169,400 -0.33(-1.42%)
Dec 17, 2004 22.80 23.17 22.60 23.17 271,100 +0.32(+1.42%)
Dec 16, 2004 23.17 23.20 22.73 22.85 263,600 +0.01(+0.06%)
Dec 15, 2004 22.75 22.92 22.65 22.83 167,100 +0.19(+0.84%)
Dec 14, 2004 22.25 22.67 22.10 22.64 213,100 +0.47(+2.10%)
Dec 13, 2004 22.02 22.37 21.97 22.18 271,700 +0.40(+1.84%)
Dec 10, 2004 21.73 21.95 21.71 21.78 155,800 +0.02(+0.11%)
Dec 09, 2004 21.78 21.83 21.61 21.75 198,100 -0.02(-0.09%)
Dec 08, 2004 21.91 22.06 21.74 21.77 219,800 +0.20(+0.93%)
Dec 07, 2004 21.75 21.83 21.55 21.57 352,700 -0.18(-0.81%)
Dec 06, 2004 21.53 21.87 21.53 21.75 233,800 +0.22(+1.02%)
Dec 03, 2004 21.37 21.66 21.34 21.53 130,600 +0.13(+0.61%)
Dec 02, 2004 21.36 21.69 21.32 21.40 104,000 +0.02(+0.09%)
Dec 01, 2004 20.90 21.38 20.90 21.38 168,300 +0.48(+2.30%)
Nov 30, 2004 20.69 20.90 20.53 20.90 108,700 +0.23(+1.10%)
Nov 29, 2004 20.85 20.85 20.58 20.67 189,400 -0.11(-0.51%)
Nov 26, 2004 20.72 20.93 20.72 20.78 31,700 +0.11(+0.52%)
Nov 24, 2004 20.68 20.68 20.61 20.67 63,900 +0.04(+0.19%)
Nov 23, 2004 20.63 20.73 20.57 20.63 113,900 +0.00(+0.00%)
Nov 22, 2004 20.52 20.73 20.52 20.63 101,400 +0.11(+0.54%)
Nov 19, 2004 20.63 20.63 20.21 20.52 164,700 -0.11(-0.53%)
Nov 18, 2004 20.19 20.74 20.17 20.63 242,900 +0.46(+2.26%)
Nov 17, 2004 19.82 20.25 19.82 20.18 115,400 +0.38(+1.94%)
Nov 16, 2004 19.98 20.05 19.68 19.79 90,000 -0.22(-1.12%)
Nov 15, 2004 19.97 20.04 19.87 20.02 126,100 +0.07(+0.33%)
Nov 12, 2004 19.61 19.95 19.47 19.95 99,600 +0.37(+1.87%)
Nov 11, 2004 19.63 19.70 19.48 19.58 175,300 -0.04(-0.20%)
Nov 10, 2004 20.08 20.08 19.50 19.62 264,000 -0.42(-2.11%)
Nov 09, 2004 19.93 20.15 19.85 20.05 128,900 +0.17(+0.86%)
Nov 08, 2004 19.93 20.00 19.77 19.88 98,400 -0.06(-0.28%)
Nov 05, 2004 20.28 20.28 19.88 19.93 176,300 -0.30(-1.47%)
Nov 04, 2004 19.80 20.25 19.80 20.23 124,100 +0.46(+2.31%)
Nov 03, 2004 19.67 19.77 19.58 19.77 202,500 +0.17(+0.85%)
Nov 02, 2004 19.60 19.72 19.53 19.61 114,900 -0.03(-0.14%)
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.