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, 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%)
Mar 03, 2003 11.22 11.25 11.15 11.17 65,100 -0.04(-0.33%)
Feb 28, 2003 11.20 11.30 11.17 11.21 79,500 +0.02(+0.18%)
Feb 27, 2003 11.10 11.22 11.07 11.19 65,000 +0.13(+1.15%)
Feb 26, 2003 11.15 11.15 11.00 11.06 71,700 -0.09(-0.81%)
Feb 25, 2003 11.15 11.18 11.03 11.15 80,900 +0.04(+0.33%)
Feb 24, 2003 11.35 11.35 11.10 11.11 51,900 -0.26(-2.26%)
Feb 21, 2003 11.31 11.40 11.23 11.37 79,400 +0.06(+0.53%)
Feb 20, 2003 11.40 11.40 11.29 11.31 59,900 -0.02(-0.21%)
Feb 19, 2003 11.35 11.37 11.23 11.33 69,000 +0.01(+0.09%)
Feb 18, 2003 11.18 11.35 11.14 11.32 48,300 +0.11(+0.98%)
Feb 14, 2003 11.12 11.27 11.07 11.21 84,800 +0.12(+1.08%)
Feb 13, 2003 11.00 11.15 11.00 11.09 47,900 +0.10(+0.91%)
Feb 12, 2003 11.20 11.25 10.99 10.99 67,500 -0.23(-2.08%)
Feb 11, 2003 11.23 11.40 11.17 11.23 75,800 -0.07(-0.62%)
Feb 10, 2003 11.25 11.30 11.08 11.30 63,500 +0.02(+0.18%)
Feb 07, 2003 11.37 11.38 11.25 11.28 54,800 -0.06(-0.53%)
Feb 06, 2003 11.37 11.43 11.24 11.34 120,000 -0.00(-0.03%)
Feb 05, 2003 11.40 11.41 11.28 11.34 88,100 -0.07(-0.58%)
Feb 04, 2003 11.60 11.60 11.34 11.41 49,800 -0.22(-1.87%)
Feb 03, 2003 11.66 11.70 11.42 11.62 62,800 -0.04(-0.34%)
Jan 31, 2003 11.50 11.70 11.43 11.66 86,200 +0.16(+1.42%)
Jan 30, 2003 11.55 11.60 11.47 11.50 54,100 -0.03(-0.26%)
Jan 29, 2003 11.46 11.59 11.32 11.53 84,400 +0.09(+0.76%)
Jan 28, 2003 11.46 11.53 11.38 11.44 93,600 -0.02(-0.18%)
Jan 27, 2003 11.59 11.78 11.43 11.46 85,700 -0.21(-1.80%)
Jan 24, 2003 11.78 11.83 11.67 11.67 76,400 -0.16(-1.35%)
Jan 23, 2003 11.90 11.95 11.81 11.83 52,000 -0.03(-0.22%)
Jan 22, 2003 12.00 12.01 11.81 11.86 81,000 -0.07(-0.56%)
Jan 21, 2003 12.01 12.01 11.87 11.93 56,900 -0.07(-0.61%)
Jan 17, 2003 12.09 12.14 11.93 12.00 45,700 -0.15(-1.26%)
Jan 16, 2003 12.15 12.30 12.07 12.15 59,300 +0.05(+0.44%)
Jan 15, 2003 12.27 12.30 11.85 12.10 203,400 -0.16(-1.28%)
Jan 14, 2003 12.32 12.33 12.17 12.26 105,100 -0.04(-0.35%)
Jan 13, 2003 12.63 12.64 11.96 12.30 299,500 -0.36(-2.87%)
Jan 10, 2003 12.67 12.70 12.59 12.66 55,000 -0.08(-0.63%)
Jan 09, 2003 12.63 12.75 12.58 12.74 57,500 +0.14(+1.08%)
Jan 08, 2003 12.68 12.72 12.57 12.61 57,200 -0.09(-0.73%)
Jan 07, 2003 12.82 12.83 12.65 12.70 79,800 -0.10(-0.78%)
Jan 06, 2003 12.65 12.87 12.65 12.80 133,300 +0.18(+1.45%)
Jan 03, 2003 12.73 12.73 12.56 12.62 74,500 -0.06(-0.45%)
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.