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 (%)
Sep 30, 2003 12.55 12.74 12.49 12.62 261,200 +0.07(+0.53%)
Sep 29, 2003 12.49 12.58 12.49 12.55 89,000 +0.10(+0.78%)
Sep 26, 2003 12.63 12.68 12.44 12.45 195,200 -0.20(-1.55%)
Sep 25, 2003 12.72 12.72 12.63 12.65 146,200 -0.06(-0.47%)
Sep 24, 2003 12.67 12.71 12.66 12.71 171,400 +0.03(+0.21%)
Sep 23, 2003 12.73 12.76 12.67 12.68 73,400 -0.03(-0.24%)
Sep 22, 2003 12.73 12.73 12.64 12.71 95,100 -0.02(-0.13%)
Sep 19, 2003 12.77 12.77 12.64 12.73 177,500 +0.01(+0.10%)
Sep 18, 2003 12.60 12.71 12.59 12.72 109,200 +0.12(+0.93%)
Sep 17, 2003 12.64 12.69 12.57 12.60 79,500 -0.07(-0.58%)
Sep 16, 2003 12.55 12.70 12.55 12.67 97,700 +0.23(+1.88%)
Sep 15, 2003 12.60 12.60 12.37 12.44 114,200 -0.09(-0.72%)
Sep 12, 2003 12.57 12.59 12.49 12.53 101,500 -0.04(-0.29%)
Sep 11, 2003 12.51 12.65 12.51 12.57 103,800 +0.05(+0.40%)
Sep 10, 2003 12.57 12.60 12.48 12.52 206,700 -0.06(-0.50%)
Sep 09, 2003 12.59 12.64 12.57 12.58 143,900 -0.04(-0.32%)
Sep 08, 2003 12.69 12.71 12.62 12.62 96,300 +0.02(+0.13%)
Sep 05, 2003 12.66 12.67 12.59 12.60 110,800 -0.05(-0.42%)
Sep 04, 2003 12.68 12.70 12.63 12.66 190,200 -0.04(-0.29%)
Sep 03, 2003 12.76 12.88 12.68 12.69 187,100 -0.04(-0.34%)
Sep 02, 2003 12.70 12.76 12.60 12.74 90,300 +0.02(+0.16%)
Aug 29, 2003 12.62 12.72 12.57 12.72 111,900 +0.09(+0.74%)
Aug 28, 2003 12.59 12.66 12.49 12.62 60,300 +0.04(+0.32%)
Aug 27, 2003 12.52 12.60 12.47 12.58 50,600 +0.11(+0.91%)
Aug 26, 2003 12.50 12.53 12.39 12.47 125,100 -0.05(-0.40%)
Aug 25, 2003 12.52 12.58 12.51 12.52 71,000 +0.00(+0.00%)
Aug 22, 2003 12.68 12.68 12.52 12.52 159,300 -0.16(-1.26%)
Aug 21, 2003 12.77 12.77 12.67 12.68 112,600 -0.02(-0.16%)
Aug 20, 2003 12.72 12.76 12.68 12.70 75,000 -0.04(-0.34%)
Aug 19, 2003 12.68 12.75 12.67 12.74 151,300 +0.11(+0.84%)
Aug 18, 2003 12.55 12.80 12.55 12.64 120,200 +0.11(+0.85%)
Aug 15, 2003 12.54 12.55 12.46 12.53 133,600 -0.03(-0.24%)
Aug 14, 2003 12.59 12.59 12.50 12.56 380,500 -0.03(-0.21%)
Aug 13, 2003 12.58 12.67 12.35 12.59 1,609,900 -0.05(-0.37%)
Aug 12, 2003 12.51 12.72 12.51 12.63 324,400 +0.11(+0.91%)
Aug 11, 2003 12.57 12.67 12.46 12.52 90,900 -0.05(-0.42%)
Aug 08, 2003 12.33 12.60 12.33 12.57 219,000 +0.24(+1.97%)
Aug 07, 2003 12.67 12.67 12.32 12.33 388,800 -0.38(-2.99%)
Aug 06, 2003 12.72 12.81 12.69 12.71 50,600 -0.01(-0.10%)
Aug 05, 2003 12.72 12.82 12.69 12.72 87,900 +0.04(+0.32%)
Aug 04, 2003 12.67 12.75 12.60 12.68 102,500 -0.01(-0.05%)
Aug 01, 2003 12.90 12.90 12.67 12.69 64,600 -0.24(-1.88%)
Jul 31, 2003 12.80 13.13 12.80 12.93 140,400 +0.11(+0.86%)
Jul 30, 2003 12.52 12.88 12.52 12.82 247,600 +0.39(+3.14%)
Jul 29, 2003 12.24 12.43 12.17 12.43 104,100 +0.18(+1.44%)
Jul 28, 2003 12.35 12.36 12.20 12.26 55,400 -0.09(-0.73%)
Jul 25, 2003 12.17 12.42 12.11 12.35 88,500 +0.18(+1.45%)
Jul 24, 2003 12.34 12.39 12.17 12.17 82,100 -0.13(-1.06%)
Jul 23, 2003 12.41 12.42 12.24 12.30 67,800 -0.10(-0.78%)
Jul 22, 2003 12.38 12.41 12.30 12.40 61,000 +0.03(+0.27%)
Jul 21, 2003 12.50 12.53 12.36 12.36 61,600 -0.13(-1.04%)
Jul 18, 2003 12.38 12.52 12.38 12.49 107,200 +0.16(+1.30%)
Jul 17, 2003 12.48 12.51 12.30 12.33 110,900 -0.17(-1.33%)
Jul 16, 2003 12.60 12.62 12.48 12.50 119,000 +0.06(+0.48%)
Jul 15, 2003 12.50 12.54 12.42 12.44 63,300 -0.00(-0.03%)
Jul 14, 2003 12.53 12.61 12.44 12.44 99,900 -0.09(-0.69%)
Jul 11, 2003 12.41 12.54 12.41 12.53 40,800 +0.10(+0.78%)
Jul 10, 2003 12.34 12.49 12.34 12.43 86,300 +0.01(+0.11%)
Jul 09, 2003 12.52 12.54 12.38 12.42 123,100 -0.08(-0.67%)
Jul 08, 2003 12.49 12.53 12.42 12.50 189,500 +0.03(+0.27%)
Jul 07, 2003 12.44 12.56 12.44 12.47 170,400 +0.08(+0.62%)
Jul 03, 2003 12.48 12.48 12.32 12.39 36,900 -0.11(-0.88%)
Jul 02, 2003 12.48 12.52 12.41 12.50 72,300 +0.04(+0.35%)
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.