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 (%)
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%)
Mar 01, 2005 16.71 16.99 16.71 16.89 292,500 +0.13(+0.78%)
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%)
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.