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, 2006 26.97 27.12 26.84 27.12 453,500 +0.16(+0.57%)
Feb 27, 2006 26.59 27.04 26.56 26.97 230,000 +0.50(+1.91%)
Feb 24, 2006 26.30 26.53 26.22 26.46 215,800 +0.20(+0.78%)
Feb 23, 2006 26.25 26.28 26.10 26.26 228,400 +0.02(+0.06%)
Feb 22, 2006 26.25 26.38 26.20 26.25 275,400 +0.02(+0.08%)
Feb 21, 2006 26.32 26.32 26.02 26.23 307,100 -0.08(-0.32%)
Feb 17, 2006 26.25 26.32 26.16 26.31 316,800 +0.09(+0.34%)
Feb 16, 2006 26.00 26.28 26.00 26.22 466,900 +0.22(+0.85%)
Feb 15, 2006 26.15 26.18 25.93 26.00 324,400 -0.20(-0.74%)
Feb 14, 2006 26.19 26.34 26.14 26.20 452,200 -0.05(-0.19%)
Feb 13, 2006 26.43 26.44 26.16 26.25 200,600 -0.17(-0.64%)
Feb 10, 2006 26.80 26.83 26.25 26.41 434,300 -0.39(-1.45%)
Feb 09, 2006 26.54 26.98 26.48 26.80 292,000 +0.27(+1.00%)
Feb 08, 2006 26.73 26.74 26.28 26.54 374,100 -0.21(-0.77%)
Feb 07, 2006 26.95 27.05 26.68 26.75 214,500 -0.16(-0.59%)
Feb 06, 2006 26.98 26.98 26.65 26.91 402,000 -0.05(-0.19%)
Feb 03, 2006 26.44 26.98 26.39 26.95 317,000 +0.46(+1.76%)
Feb 02, 2006 26.34 26.68 26.34 26.49 334,900 +0.23(+0.90%)
Feb 01, 2006 26.00 26.38 26.00 26.25 281,400 +0.02(+0.08%)
Jan 31, 2006 25.84 26.25 25.74 26.23 391,300 +0.41(+1.57%)
Jan 30, 2006 26.00 26.20 25.83 25.83 271,000 -0.07(-0.27%)
Jan 27, 2006 25.32 25.93 25.28 25.90 335,400 +0.77(+3.08%)
Jan 26, 2006 24.98 25.22 24.91 25.12 248,000 +0.20(+0.80%)
Jan 25, 2006 25.10 25.32 24.84 24.93 284,500 +0.03(+0.10%)
Jan 24, 2006 24.45 25.18 24.38 24.90 414,000 +0.50(+2.05%)
Jan 23, 2006 24.02 24.54 23.95 24.40 380,700 +0.36(+1.50%)
Jan 20, 2006 24.47 24.54 24.04 24.04 126,000 -0.43(-1.76%)
Jan 19, 2006 24.27 24.53 24.22 24.47 223,200 +0.23(+0.95%)
Jan 18, 2006 24.45 24.47 24.07 24.24 233,300 -0.21(-0.84%)
Jan 17, 2006 24.48 24.50 24.15 24.45 211,700 +0.01(+0.04%)
Jan 13, 2006 24.54 24.59 24.18 24.43 280,900 -0.08(-0.31%)
Jan 12, 2006 24.44 24.66 24.39 24.51 409,300 +0.07(+0.29%)
Jan 11, 2006 24.32 24.51 24.25 24.44 309,100 +0.20(+0.80%)
Jan 10, 2006 24.33 24.38 24.02 24.25 203,100 -0.08(-0.35%)
Jan 09, 2006 24.62 24.82 24.20 24.33 367,700 -0.18(-0.73%)
Jan 06, 2006 24.02 24.51 23.95 24.51 324,500 +0.56(+2.34%)
Jan 05, 2006 24.00 24.06 23.86 23.95 209,300 -0.03(-0.10%)
Jan 04, 2006 23.82 24.02 23.79 23.98 298,000 +0.20(+0.84%)
Jan 03, 2006 23.75 23.94 23.26 23.77 855,500 +0.04(+0.19%)
Dec 30, 2005 23.79 23.84 23.59 23.73 123,800 -0.07(-0.27%)
Dec 29, 2005 23.95 23.97 23.70 23.80 104,900 -0.14(-0.58%)
Dec 28, 2005 24.07 24.09 23.82 23.93 237,900 +0.06(+0.27%)
Dec 27, 2005 24.02 24.08 23.75 23.87 358,200 -0.07(-0.31%)
Dec 23, 2005 23.60 24.05 23.59 23.95 226,600 +0.42(+1.79%)
Dec 22, 2005 23.45 23.65 23.38 23.52 185,000 +0.15(+0.66%)
Dec 21, 2005 23.31 23.43 23.22 23.37 152,400 +0.06(+0.26%)
Dec 20, 2005 23.20 23.39 23.11 23.31 167,200 +0.18(+0.80%)
Dec 19, 2005 23.21 23.36 23.07 23.12 231,100 -0.20(-0.88%)
Dec 16, 2005 23.44 23.50 23.31 23.33 321,300 -0.10(-0.41%)
Dec 15, 2005 23.60 23.60 23.20 23.43 172,600 -0.05(-0.21%)
Dec 14, 2005 23.44 23.57 23.40 23.48 261,800 -0.01(-0.06%)
Dec 13, 2005 23.43 23.52 23.27 23.49 246,500 +0.04(+0.17%)
Dec 12, 2005 23.66 23.70 23.39 23.45 233,500 -0.09(-0.38%)
Dec 09, 2005 23.34 23.77 23.34 23.54 210,300 +0.11(+0.45%)
Dec 08, 2005 23.50 23.54 23.38 23.43 319,700 -0.07(-0.28%)
Dec 07, 2005 23.62 23.70 23.43 23.50 156,900 -0.15(-0.63%)
Dec 06, 2005 23.93 23.97 23.53 23.65 218,600 -0.23(-0.94%)
Dec 05, 2005 23.80 23.88 23.45 23.88 240,600 +0.18(+0.74%)
Dec 02, 2005 23.90 23.90 23.50 23.70 225,200 -0.15(-0.63%)
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.