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 (%)
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%)
Sep 01, 2004 18.00 18.04 17.83 18.04 137,200 +0.04(+0.20%)
Aug 31, 2004 17.71 18.00 17.63 18.00 113,500 +0.35(+2.00%)
Aug 30, 2004 17.83 17.89 17.65 17.65 80,800 -0.14(-0.77%)
Aug 27, 2004 17.73 17.88 17.72 17.78 105,600 +0.13(+0.76%)
Aug 26, 2004 17.60 17.70 17.54 17.65 129,900 +0.08(+0.47%)
Aug 25, 2004 17.29 17.57 17.23 17.57 107,900 +0.28(+1.64%)
Aug 24, 2004 17.12 17.36 17.00 17.28 139,200 +0.22(+1.27%)
Aug 23, 2004 17.08 17.10 16.93 17.07 123,300 +0.01(+0.04%)
Aug 20, 2004 16.99 17.10 16.94 17.06 78,500 +0.13(+0.75%)
Aug 19, 2004 17.05 17.09 16.81 16.93 156,200 -0.15(-0.88%)
Aug 18, 2004 17.07 17.12 16.98 17.08 166,400 +0.00(+0.00%)
Aug 17, 2004 16.98 17.10 16.92 17.08 153,200 +0.18(+1.04%)
Aug 16, 2004 16.70 17.02 16.70 16.91 97,100 +0.15(+0.90%)
Aug 13, 2004 16.82 16.85 16.50 16.76 220,200 -0.06(-0.36%)
Aug 12, 2004 16.97 17.05 16.77 16.82 110,400 -0.11(-0.63%)
Aug 11, 2004 16.86 17.14 16.77 16.92 206,700 +0.24(+1.46%)
Aug 10, 2004 16.57 16.81 16.50 16.68 76,900 +0.17(+1.05%)
Aug 09, 2004 16.48 16.67 16.43 16.51 86,700 -0.04(-0.26%)
Aug 06, 2004 16.46 16.57 16.42 16.55 95,800 -0.04(-0.26%)
Aug 05, 2004 16.75 16.77 16.59 16.59 191,100 -0.18(-1.09%)
Aug 04, 2004 16.87 16.87 16.67 16.78 159,300 -0.09(-0.55%)
Aug 03, 2004 17.10 17.11 16.87 16.87 137,800 -0.16(-0.96%)
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.