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 (%)
Feb 28, 2005 16.75 16.88 16.55 16.75 371,500 +0.06(+0.36%)
Feb 25, 2005 16.43 16.70 16.40 16.70 247,100 +0.23(+1.40%)
Feb 24, 2005 16.58 16.60 16.35 16.46 368,200 -0.07(-0.45%)
Feb 23, 2005 16.20 16.67 16.20 16.54 529,300 +0.12(+0.76%)
Feb 22, 2005 16.50 16.70 16.41 16.41 475,400 -0.39(-2.32%)
Feb 18, 2005 16.88 17.08 16.75 16.80 231,500 -0.01(-0.06%)
Feb 17, 2005 16.98 17.04 16.77 16.82 545,400 -0.08(-0.47%)
Feb 16, 2005 17.45 17.60 16.88 16.89 1,383,100 -0.60(-3.43%)
Feb 15, 2005 17.43 17.61 17.41 17.50 387,700 -0.02(-0.09%)
Feb 14, 2005 17.50 17.57 16.75 17.51 1,975,600 -0.51(-2.86%)
Feb 11, 2005 18.10 18.26 18.02 18.02 614,600 -0.08(-0.41%)
Feb 10, 2005 18.00 18.27 18.00 18.10 511,200 +0.11(+0.58%)
Feb 09, 2005 18.55 18.55 17.92 18.00 627,900 -0.50(-2.73%)
Feb 08, 2005 18.52 18.64 18.38 18.50 680,000 -0.04(-0.19%)
Feb 07, 2005 18.62 18.66 18.35 18.54 956,000 +0.26(+1.42%)
Feb 04, 2005 17.66 18.35 17.57 18.27 1,010,600 +0.78(+4.46%)
Feb 03, 2005 17.75 17.90 17.39 17.50 1,326,100 -0.37(-2.07%)
Feb 02, 2005 18.39 18.39 17.70 17.86 2,008,100 -0.53(-2.85%)
Feb 01, 2005 18.23 18.88 18.18 18.39 1,530,000 +0.29(+1.57%)
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%)
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.