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 30, 2003 12.55 12.73 12.55 12.71 158,900 +0.21(+1.65%)
May 29, 2003 12.62 12.70 12.48 12.51 98,500 -0.11(-0.87%)
May 28, 2003 12.70 12.71 12.62 12.62 114,100 -0.05(-0.39%)
May 27, 2003 12.52 12.68 12.46 12.67 197,800 +0.11(+0.90%)
May 23, 2003 12.59 12.59 12.52 12.55 97,800 -0.02(-0.18%)
May 22, 2003 12.61 12.67 12.54 12.58 187,800 -0.04(-0.29%)
May 21, 2003 12.72 12.73 12.50 12.61 132,200 -0.06(-0.47%)
May 20, 2003 12.67 12.72 12.64 12.67 279,100 +0.02(+0.18%)
May 19, 2003 12.75 12.78 12.60 12.65 261,300 -0.07(-0.52%)
May 16, 2003 12.60 12.84 12.40 12.72 491,600 +0.21(+1.68%)
May 15, 2003 12.93 12.97 12.45 12.51 1,234,900 -0.38(-2.92%)
May 14, 2003 12.87 12.90 12.80 12.88 29,200 +0.04(+0.29%)
May 13, 2003 12.81 12.94 12.77 12.85 45,700 +0.03(+0.26%)
May 12, 2003 12.80 12.84 12.73 12.81 138,700 +0.01(+0.10%)
May 09, 2003 12.85 12.86 12.75 12.80 71,400 -0.03(-0.21%)
May 08, 2003 13.03 13.03 12.82 12.83 90,200 -0.22(-1.69%)
May 07, 2003 13.03 13.13 13.00 13.05 59,800 -0.01(-0.10%)
May 06, 2003 12.90 13.15 12.89 13.06 85,800 +0.14(+1.11%)
May 05, 2003 12.97 13.06 12.86 12.92 69,700 +0.00(+0.02%)
May 02, 2003 12.72 12.93 12.72 12.91 47,400 +0.24(+1.92%)
May 01, 2003 12.67 12.73 12.58 12.67 73,900 -0.03(-0.24%)
Apr 30, 2003 12.53 12.70 12.44 12.70 78,500 +0.15(+1.22%)
Apr 29, 2003 12.52 12.66 12.47 12.55 73,600 -0.03(-0.21%)
Apr 28, 2003 12.30 12.60 12.30 12.57 37,900 +0.27(+2.22%)
Apr 25, 2003 12.41 12.41 12.27 12.30 27,500 -0.10(-0.78%)
Apr 24, 2003 12.48 12.52 12.39 12.40 65,000 -0.24(-1.90%)
Apr 23, 2003 12.57 12.64 12.47 12.64 52,800 +0.07(+0.53%)
Apr 22, 2003 12.15 12.62 12.12 12.57 99,400 +0.40(+3.32%)
Apr 21, 2003 12.12 12.19 12.12 12.17 70,700 +0.04(+0.30%)
Apr 17, 2003 12.12 12.19 12.09 12.13 75,800 +0.05(+0.44%)
Apr 16, 2003 12.24 12.28 12.00 12.08 65,800 -0.17(-1.42%)
Apr 15, 2003 12.27 12.30 12.15 12.25 51,400 +0.01(+0.08%)
Apr 14, 2003 12.10 12.28 12.06 12.24 54,600 +0.09(+0.77%)
Apr 11, 2003 12.20 12.30 12.07 12.15 68,400 +0.00(+0.00%)
Apr 10, 2003 12.05 12.17 12.00 12.15 50,000 +0.10(+0.86%)
Apr 09, 2003 12.10 12.22 11.97 12.04 80,500 -0.02(-0.14%)
Apr 08, 2003 12.10 12.12 11.98 12.06 46,100 -0.05(-0.44%)
Apr 07, 2003 12.33 12.45 12.07 12.11 66,500 -0.05(-0.41%)
Apr 04, 2003 12.06 12.22 12.06 12.16 42,300 +0.11(+0.88%)
Apr 03, 2003 12.30 12.30 12.05 12.06 46,900 -0.23(-1.84%)
Apr 02, 2003 12.20 12.33 12.07 12.28 74,300 +0.17(+1.38%)
Apr 01, 2003 11.95 12.19 11.93 12.12 106,400 +0.20(+1.71%)
Mar 31, 2003 12.03 12.09 11.87 11.91 76,300 -0.18(-1.46%)
Mar 28, 2003 11.97 12.14 11.97 12.09 60,600 +0.12(+0.97%)
Mar 27, 2003 11.97 12.03 11.86 11.97 63,400 -0.01(-0.08%)
Mar 26, 2003 11.99 12.14 11.95 11.98 44,800 -0.09(-0.75%)
Mar 25, 2003 12.02 12.13 11.95 12.07 93,200 +0.06(+0.47%)
Mar 24, 2003 12.33 12.33 11.95 12.02 136,900 -0.32(-2.62%)
Mar 21, 2003 12.18 12.44 12.03 12.34 231,300 +0.33(+2.75%)
Mar 20, 2003 11.81 12.05 11.78 12.01 147,500 +0.20(+1.72%)
Mar 19, 2003 11.70 11.81 11.68 11.81 82,400 +0.14(+1.20%)
Mar 18, 2003 11.75 11.75 11.47 11.67 120,800 +0.15(+1.30%)
Mar 17, 2003 11.35 11.52 11.32 11.52 82,100 +0.18(+1.62%)
Mar 14, 2003 11.00 11.36 11.00 11.33 99,900 +0.03(+0.30%)
Mar 13, 2003 11.05 11.31 11.05 11.30 108,100 +0.28(+2.54%)
Mar 12, 2003 10.99 11.04 10.95 11.02 106,900 +0.05(+0.46%)
Mar 11, 2003 11.05 11.13 10.97 10.97 87,600 -0.06(-0.54%)
Mar 10, 2003 11.05 11.13 11.01 11.03 119,100 -0.02(-0.18%)
Mar 07, 2003 10.93 11.11 10.86 11.05 104,700 +0.08(+0.76%)
Mar 06, 2003 11.17 11.17 10.96 10.97 51,400 -0.22(-2.00%)
Mar 05, 2003 11.12 11.24 11.04 11.19 70,500 +0.10(+0.90%)
Mar 04, 2003 11.20 11.20 11.02 11.09 62,400 -0.08(-0.72%)
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.