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, 2004 18.65 18.89 18.62 18.88 153,700 +0.23(+1.25%)
Sep 29, 2004 18.53 18.69 18.40 18.65 158,000 +0.16(+0.85%)
Sep 28, 2004 18.76 18.79 18.44 18.49 196,900 -0.26(-1.40%)
Sep 27, 2004 18.75 18.83 18.62 18.76 180,200 +0.04(+0.21%)
Sep 24, 2004 18.33 18.75 18.33 18.72 253,000 +0.41(+2.22%)
Sep 23, 2004 18.34 18.42 18.26 18.31 153,100 -0.03(-0.18%)
Sep 22, 2004 18.27 18.53 18.20 18.34 283,300 +0.04(+0.20%)
Sep 21, 2004 18.13 18.33 18.12 18.31 47,900 +0.18(+0.99%)
Sep 20, 2004 17.89 18.18 17.87 18.13 118,500 +0.24(+1.34%)
Sep 17, 2004 17.94 18.05 17.88 17.89 104,900 -0.06(-0.32%)
Sep 16, 2004 18.17 18.23 17.87 17.94 215,500 -0.19(-1.05%)
Sep 15, 2004 18.18 18.22 18.07 18.13 81,300 -0.01(-0.07%)
Sep 14, 2004 18.05 18.20 18.05 18.15 75,900 +0.01(+0.07%)
Sep 13, 2004 18.08 18.21 18.08 18.13 103,800 +0.05(+0.28%)
Sep 10, 2004 17.98 18.08 17.82 18.08 96,900 +0.11(+0.59%)
Sep 09, 2004 18.33 18.33 17.97 17.98 117,000 -0.31(-1.68%)
Sep 08, 2004 18.29 18.33 18.20 18.28 137,400 +0.02(+0.09%)
Sep 07, 2004 18.25 18.32 18.22 18.27 205,800 +0.12(+0.68%)
Sep 03, 2004 18.12 18.20 18.00 18.14 46,700 +0.07(+0.41%)
Sep 02, 2004 18.05 18.15 17.98 18.07 68,600 +0.03(+0.19%)
Sep 01, 2004 18.00 18.04 17.83 18.04 137,200 +0.04(+0.20%)
Aug 31, 2004 17.71 18.00 17.63 18.00 113,500 +0.35(+2.00%)
Aug 30, 2004 17.83 17.89 17.65 17.65 80,800 -0.14(-0.77%)
Aug 27, 2004 17.73 17.88 17.72 17.78 105,600 +0.13(+0.76%)
Aug 26, 2004 17.60 17.70 17.54 17.65 129,900 +0.08(+0.47%)
Aug 25, 2004 17.29 17.57 17.23 17.57 107,900 +0.28(+1.64%)
Aug 24, 2004 17.12 17.36 17.00 17.28 139,200 +0.22(+1.27%)
Aug 23, 2004 17.08 17.10 16.93 17.07 123,300 +0.01(+0.04%)
Aug 20, 2004 16.99 17.10 16.94 17.06 78,500 +0.13(+0.75%)
Aug 19, 2004 17.05 17.09 16.81 16.93 156,200 -0.15(-0.88%)
Aug 18, 2004 17.07 17.12 16.98 17.08 166,400 +0.00(+0.00%)
Aug 17, 2004 16.98 17.10 16.92 17.08 153,200 +0.18(+1.04%)
Aug 16, 2004 16.70 17.02 16.70 16.91 97,100 +0.15(+0.90%)
Aug 13, 2004 16.82 16.85 16.50 16.76 220,200 -0.06(-0.36%)
Aug 12, 2004 16.97 17.05 16.77 16.82 110,400 -0.11(-0.63%)
Aug 11, 2004 16.86 17.14 16.77 16.92 206,700 +0.24(+1.46%)
Aug 10, 2004 16.57 16.81 16.50 16.68 76,900 +0.17(+1.05%)
Aug 09, 2004 16.48 16.67 16.43 16.51 86,700 -0.04(-0.26%)
Aug 06, 2004 16.46 16.57 16.42 16.55 95,800 -0.04(-0.26%)
Aug 05, 2004 16.75 16.77 16.59 16.59 191,100 -0.18(-1.09%)
Aug 04, 2004 16.87 16.87 16.67 16.78 159,300 -0.09(-0.55%)
Aug 03, 2004 17.10 17.11 16.87 16.87 137,800 -0.16(-0.96%)
Aug 02, 2004 17.16 17.17 17.00 17.03 87,700 -0.13(-0.76%)
Jul 30, 2004 17.13 17.18 16.95 17.16 141,400 +0.03(+0.17%)
Jul 29, 2004 16.93 17.13 16.84 17.13 108,500 +0.22(+1.32%)
Jul 28, 2004 16.94 17.00 16.68 16.91 90,300 -0.01(-0.06%)
Jul 27, 2004 17.00 17.10 16.92 16.92 118,700 -0.02(-0.14%)
Jul 26, 2004 16.96 17.13 16.80 16.94 84,400 -0.05(-0.29%)
Jul 23, 2004 17.00 17.12 16.90 16.99 109,400 +0.00(+0.00%)
Jul 22, 2004 17.10 17.10 16.87 16.99 186,800 -0.08(-0.45%)
Jul 21, 2004 17.27 17.32 17.07 17.07 189,100 -0.20(-1.14%)
Jul 20, 2004 17.05 17.27 16.94 17.27 131,200 +0.27(+1.59%)
Jul 19, 2004 17.12 17.18 16.87 17.00 164,000 -0.12(-0.72%)
Jul 16, 2004 17.23 17.27 17.10 17.12 111,400 -0.09(-0.52%)
Jul 15, 2004 17.18 17.25 17.10 17.21 193,100 +0.17(+1.02%)
Jul 14, 2004 17.00 17.27 16.85 17.04 367,400 +0.07(+0.39%)
Jul 13, 2004 16.70 17.12 16.70 16.97 344,300 +0.29(+1.72%)
Jul 12, 2004 16.31 16.74 16.23 16.68 469,500 +0.37(+2.29%)
Jul 09, 2004 16.31 16.32 16.17 16.31 62,200 +0.06(+0.39%)
Jul 08, 2004 16.38 16.38 16.12 16.25 186,500 -0.13(-0.79%)
Jul 07, 2004 16.40 16.43 16.30 16.38 117,000 -0.02(-0.14%)
Jul 06, 2004 16.65 16.66 16.40 16.40 91,200 -0.25(-1.52%)
Jul 02, 2004 16.77 16.78 16.61 16.65 75,700 -0.13(-0.77%)
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.