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 (%)
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%)
Nov 01, 2004 19.75 19.75 19.51 19.63 126,300 -0.08(-0.42%)
Oct 29, 2004 19.51 19.72 19.48 19.72 98,400 +0.16(+0.80%)
Oct 28, 2004 19.32 19.56 19.30 19.56 90,300 +0.19(+1.00%)
Oct 27, 2004 19.17 19.51 19.17 19.37 181,400 +0.24(+1.25%)
Oct 26, 2004 19.17 19.18 19.00 19.13 234,100 +0.02(+0.12%)
Oct 25, 2004 18.88 19.10 18.75 19.10 134,500 +0.17(+0.88%)
Oct 22, 2004 19.01 19.18 18.89 18.94 131,900 -0.04(-0.23%)
Oct 21, 2004 19.00 19.05 18.88 18.98 99,400 -0.06(-0.33%)
Oct 20, 2004 18.97 19.07 18.77 19.04 106,900 +0.01(+0.05%)
Oct 19, 2004 19.48 19.48 18.91 19.03 195,100 -0.42(-2.16%)
Oct 18, 2004 19.17 19.50 19.07 19.45 93,300 +0.24(+1.27%)
Oct 15, 2004 19.15 19.28 19.02 19.21 103,100 +0.10(+0.54%)
Oct 14, 2004 19.37 19.55 18.92 19.11 173,100 -0.27(-1.38%)
Oct 13, 2004 19.72 19.75 19.20 19.37 150,900 -0.31(-1.59%)
Oct 12, 2004 19.47 19.72 19.40 19.69 160,900 +0.22(+1.13%)
Oct 11, 2004 19.32 19.49 19.27 19.47 80,100 +0.13(+0.66%)
Oct 08, 2004 19.56 19.58 19.25 19.34 151,800 -0.19(-0.96%)
Oct 07, 2004 19.63 19.77 19.40 19.53 131,400 -0.17(-0.86%)
Oct 06, 2004 19.78 19.78 19.58 19.70 130,000 +0.05(+0.24%)
Oct 05, 2004 19.46 19.76 19.46 19.65 405,100 +0.22(+1.13%)
Oct 04, 2004 19.21 19.48 19.10 19.43 176,900 +0.22(+1.16%)
Oct 01, 2004 18.95 19.27 18.88 19.21 188,400 +0.32(+1.71%)
Sep 30, 2004 18.65 18.89 18.62 18.88 153,700 +0.23(+1.25%)
Sep 29, 2004 18.53 18.69 18.40 18.65 158,000 +0.16(+0.85%)
Sep 28, 2004 18.76 18.79 18.44 18.49 196,900 -0.26(-1.40%)
Sep 27, 2004 18.75 18.83 18.62 18.76 180,200 +0.04(+0.21%)
Sep 24, 2004 18.33 18.75 18.33 18.72 253,000 +0.41(+2.22%)
Sep 23, 2004 18.34 18.42 18.26 18.31 153,100 -0.03(-0.18%)
Sep 22, 2004 18.27 18.53 18.20 18.34 283,300 +0.04(+0.20%)
Sep 21, 2004 18.13 18.33 18.12 18.31 47,900 +0.18(+0.99%)
Sep 20, 2004 17.89 18.18 17.87 18.13 118,500 +0.24(+1.34%)
Sep 17, 2004 17.94 18.05 17.88 17.89 104,900 -0.06(-0.32%)
Sep 16, 2004 18.17 18.23 17.87 17.94 215,500 -0.19(-1.05%)
Sep 15, 2004 18.18 18.22 18.07 18.13 81,300 -0.01(-0.07%)
Sep 14, 2004 18.05 18.20 18.05 18.15 75,900 +0.01(+0.07%)
Sep 13, 2004 18.08 18.21 18.08 18.13 103,800 +0.05(+0.28%)
Sep 10, 2004 17.98 18.08 17.82 18.08 96,900 +0.11(+0.59%)
Sep 09, 2004 18.33 18.33 17.97 17.98 117,000 -0.31(-1.68%)
Sep 08, 2004 18.29 18.33 18.20 18.28 137,400 +0.02(+0.09%)
Sep 07, 2004 18.25 18.32 18.22 18.27 205,800 +0.12(+0.68%)
Sep 03, 2004 18.12 18.20 18.00 18.14 46,700 +0.07(+0.41%)
Sep 02, 2004 18.05 18.15 17.98 18.07 68,600 +0.03(+0.19%)
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.