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 31, 2005 19.73 20.00 19.56 19.95 691,100 +0.34(+1.71%)
May 27, 2005 19.48 19.64 19.30 19.61 288,900 +0.13(+0.69%)
May 26, 2005 19.27 19.48 19.27 19.48 465,400 +0.29(+1.51%)
May 25, 2005 18.95 19.23 18.82 19.18 795,200 +0.21(+1.13%)
May 24, 2005 18.80 19.01 18.62 18.97 385,200 +0.17(+0.93%)
May 23, 2005 18.52 18.84 18.52 18.80 277,700 +0.28(+1.51%)
May 20, 2005 18.47 18.57 18.39 18.52 253,500 +0.05(+0.24%)
May 19, 2005 18.41 18.56 18.36 18.47 552,800 +0.09(+0.49%)
May 18, 2005 18.15 18.45 18.13 18.38 316,500 +0.36(+1.97%)
May 17, 2005 17.95 18.05 17.80 18.02 293,300 +0.07(+0.39%)
May 16, 2005 17.62 17.96 17.61 17.95 253,100 +0.30(+1.73%)
May 13, 2005 17.66 17.66 17.48 17.65 411,700 -0.01(-0.03%)
May 12, 2005 17.61 17.79 17.48 17.66 343,200 +0.10(+0.54%)
May 11, 2005 17.35 17.62 17.34 17.56 595,600 +0.29(+1.65%)
May 10, 2005 17.35 17.35 17.15 17.27 298,600 -0.17(-0.97%)
May 09, 2005 17.74 17.74 17.32 17.45 221,600 -0.13(-0.74%)
May 06, 2005 17.35 17.57 17.14 17.57 205,300 +0.34(+1.94%)
May 05, 2005 17.43 17.43 17.18 17.24 294,100 -0.18(-1.03%)
May 04, 2005 17.27 17.44 17.21 17.42 534,400 +0.19(+1.10%)
May 03, 2005 17.50 17.55 17.12 17.23 258,100 -0.22(-1.26%)
May 02, 2005 17.48 17.51 17.12 17.45 352,900 +0.06(+0.35%)
Apr 29, 2005 17.20 17.39 16.87 17.39 342,300 +0.18(+1.02%)
Apr 28, 2005 17.18 17.30 16.95 17.21 255,100 +0.25(+1.47%)
Apr 27, 2005 17.00 17.16 16.82 16.96 161,600 +0.02(+0.09%)
Apr 26, 2005 17.03 17.10 16.88 16.95 242,300 -0.05(-0.29%)
Apr 25, 2005 16.69 17.00 16.65 17.00 249,200 +0.43(+2.63%)
Apr 22, 2005 16.65 16.84 16.45 16.57 220,800 -0.17(-1.02%)
Apr 21, 2005 16.95 16.95 16.58 16.73 337,700 -0.09(-0.56%)
Apr 20, 2005 16.90 16.95 16.80 16.83 408,100 -0.10(-0.59%)
Apr 19, 2005 16.84 16.98 16.75 16.93 245,300 +0.06(+0.36%)
Apr 18, 2005 16.82 16.98 16.68 16.87 317,500 +0.02(+0.09%)
Apr 15, 2005 16.68 16.98 16.62 16.86 227,100 +0.11(+0.66%)
Apr 14, 2005 17.11 17.11 16.73 16.75 374,900 -0.36(-2.13%)
Apr 13, 2005 17.29 17.34 17.11 17.11 264,800 -0.18(-1.04%)
Apr 12, 2005 17.10 17.39 17.05 17.29 248,000 +0.06(+0.38%)
Apr 11, 2005 17.36 17.39 17.07 17.23 337,500 -0.17(-0.98%)
Apr 08, 2005 17.65 17.65 17.34 17.39 192,400 -0.20(-1.11%)
Apr 07, 2005 17.25 17.63 17.18 17.59 420,100 +0.29(+1.65%)
Apr 06, 2005 17.27 17.41 17.09 17.30 333,900 +0.11(+0.64%)
Apr 05, 2005 17.09 17.23 17.05 17.20 314,100 +0.20(+1.15%)
Apr 04, 2005 17.12 17.12 16.93 17.00 448,800 -0.12(-0.70%)
Apr 01, 2005 17.17 17.35 17.06 17.12 419,900 -0.05(-0.32%)
Mar 31, 2005 17.01 17.27 16.93 17.18 397,600 +0.07(+0.44%)
Mar 30, 2005 16.64 17.10 16.64 17.10 261,700 +0.45(+2.70%)
Mar 29, 2005 16.80 16.89 16.57 16.65 555,200 -0.10(-0.60%)
Mar 28, 2005 17.05 17.11 16.71 16.75 493,300 -0.26(-1.53%)
Mar 24, 2005 16.88 17.07 16.85 17.01 261,900 +0.16(+0.92%)
Mar 23, 2005 16.91 16.95 16.82 16.86 395,500 -0.05(-0.30%)
Mar 22, 2005 16.95 17.14 16.85 16.91 439,500 -0.00(-0.03%)
Mar 21, 2005 17.00 17.00 16.81 16.91 390,500 -0.09(-0.50%)
Mar 18, 2005 17.26 17.29 16.98 17.00 756,900 -0.35(-2.02%)
Mar 17, 2005 17.48 17.48 17.11 17.34 363,400 -0.14(-0.77%)
Mar 16, 2005 17.52 17.61 17.36 17.48 336,400 -0.14(-0.79%)
Mar 15, 2005 18.00 18.00 17.45 17.62 396,800 -0.13(-0.73%)
Mar 14, 2005 17.57 17.78 17.54 17.75 713,300 +0.28(+1.60%)
Mar 11, 2005 17.27 17.50 17.27 17.47 436,400 +0.24(+1.42%)
Mar 10, 2005 17.22 17.33 17.02 17.23 358,400 +0.01(+0.06%)
Mar 09, 2005 17.02 17.21 17.02 17.21 349,900 +0.12(+0.73%)
Mar 08, 2005 16.98 17.18 16.95 17.09 437,500 +0.05(+0.29%)
Mar 07, 2005 17.12 17.25 16.96 17.04 264,700 -0.02(-0.12%)
Mar 04, 2005 17.21 17.38 16.89 17.06 463,100 -0.07(-0.38%)
Mar 03, 2005 17.05 17.20 16.90 17.12 473,200 +0.14(+0.79%)
Mar 02, 2005 16.82 17.04 16.73 16.99 331,100 +0.10(+0.62%)
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.