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, 2004 17.65 17.98 17.55 17.76 156,500 +0.11(+0.62%)
Mar 30, 2004 17.28 17.65 17.25 17.65 151,800 +0.37(+2.12%)
Mar 29, 2004 16.97 17.28 16.97 17.28 60,100 +0.33(+1.97%)
Mar 26, 2004 17.06 17.15 16.85 16.95 129,700 -0.10(-0.59%)
Mar 25, 2004 16.85 17.12 16.82 17.05 115,800 +0.25(+1.51%)
Mar 24, 2004 16.67 17.12 16.66 16.80 235,500 +0.18(+1.08%)
Mar 23, 2004 16.62 16.87 16.55 16.62 132,400 +0.05(+0.30%)
Mar 22, 2004 17.00 17.00 16.48 16.57 182,000 -0.43(-2.55%)
Mar 19, 2004 17.15 17.29 16.97 17.00 112,300 -0.20(-1.16%)
Mar 18, 2004 17.34 17.34 17.01 17.20 91,500 -0.14(-0.79%)
Mar 17, 2004 16.97 17.39 16.97 17.34 86,300 +0.41(+2.42%)
Mar 16, 2004 16.97 17.11 16.85 16.93 96,800 -0.00(-0.02%)
Mar 15, 2004 17.06 17.08 16.59 16.93 144,800 -0.21(-1.23%)
Mar 12, 2004 16.74 17.20 16.67 17.14 163,100 +0.48(+2.88%)
Mar 11, 2004 17.07 17.10 16.65 16.66 423,200 -0.40(-2.34%)
Mar 10, 2004 17.51 17.53 17.06 17.06 138,900 -0.41(-2.37%)
Mar 09, 2004 17.50 17.60 17.45 17.47 99,900 +0.01(+0.04%)
Mar 08, 2004 17.74 17.74 17.47 17.47 84,600 -0.27(-1.52%)
Mar 05, 2004 17.68 17.87 17.67 17.74 82,500 +0.00(+0.02%)
Mar 04, 2004 17.69 17.90 17.67 17.73 63,000 +0.03(+0.19%)
Mar 03, 2004 17.64 17.78 17.39 17.70 70,700 +0.06(+0.34%)
Mar 02, 2004 17.63 17.92 17.60 17.64 115,800 -0.03(-0.15%)
Mar 01, 2004 17.34 17.72 17.34 17.67 100,800 +0.33(+1.92%)
Feb 27, 2004 17.19 17.41 17.19 17.33 69,500 +0.14(+0.83%)
Feb 26, 2004 17.12 17.28 17.12 17.19 94,700 +0.07(+0.41%)
Feb 25, 2004 16.90 17.13 16.86 17.12 65,400 +0.22(+1.30%)
Feb 24, 2004 16.63 16.94 16.63 16.90 94,100 +0.30(+1.81%)
Feb 23, 2004 16.72 16.79 16.58 16.60 92,700 -0.17(-0.99%)
Feb 20, 2004 16.96 16.96 16.73 16.77 65,200 -0.22(-1.28%)
Feb 19, 2004 16.94 17.20 16.94 16.98 79,100 +0.09(+0.53%)
Feb 18, 2004 17.20 17.20 16.89 16.89 91,900 -0.23(-1.32%)
Feb 17, 2004 16.93 17.18 16.87 17.12 80,800 +0.35(+2.09%)
Feb 13, 2004 16.82 16.88 16.69 16.77 62,500 -0.02(-0.12%)
Feb 12, 2004 16.86 16.96 16.78 16.79 72,700 -0.09(-0.53%)
Feb 11, 2004 16.60 17.00 16.57 16.88 145,300 +0.31(+1.85%)
Feb 10, 2004 16.20 16.81 16.20 16.57 166,900 +0.38(+2.37%)
Feb 09, 2004 16.03 16.30 16.00 16.19 89,900 +0.17(+1.06%)
Feb 06, 2004 15.85 16.02 15.82 16.02 54,000 +0.17(+1.07%)
Feb 05, 2004 15.75 15.95 15.68 15.85 249,700 +0.11(+0.72%)
Feb 04, 2004 15.88 15.93 15.65 15.74 176,300 -0.20(-1.28%)
Feb 03, 2004 16.02 16.11 15.94 15.94 160,200 -0.12(-0.73%)
Feb 02, 2004 16.37 16.49 16.04 16.06 160,600 -0.34(-2.07%)
Jan 30, 2004 16.04 16.47 15.93 16.40 121,800 +0.34(+2.10%)
Jan 29, 2004 16.01 16.12 15.75 16.06 152,700 +0.06(+0.37%)
Jan 28, 2004 16.58 16.62 16.00 16.00 122,900 -0.56(-3.38%)
Jan 27, 2004 16.75 16.75 16.42 16.56 104,200 -0.19(-1.13%)
Jan 26, 2004 16.55 16.77 16.47 16.75 111,200 +0.18(+1.11%)
Jan 23, 2004 16.19 16.78 16.19 16.57 241,600 +0.38(+2.35%)
Jan 22, 2004 16.08 16.31 16.08 16.19 256,900 +0.12(+0.75%)
Jan 21, 2004 16.05 16.14 16.05 16.07 91,000 +0.01(+0.04%)
Jan 20, 2004 15.93 16.07 15.88 16.06 130,600 +0.19(+1.22%)
Jan 16, 2004 15.73 15.96 15.72 15.87 75,700 +0.13(+0.80%)
Jan 15, 2004 15.67 15.87 15.59 15.74 113,500 +0.03(+0.17%)
Jan 14, 2004 15.50 15.87 15.49 15.71 141,300 +0.26(+1.68%)
Jan 13, 2004 15.66 15.66 15.42 15.45 130,000 -0.25(-1.57%)
Jan 12, 2004 15.64 15.72 15.47 15.70 91,700 +0.15(+0.94%)
Jan 09, 2004 15.45 15.62 15.40 15.55 108,400 +0.08(+0.52%)
Jan 08, 2004 15.45 15.50 15.36 15.47 73,300 -0.01(-0.09%)
Jan 07, 2004 15.44 15.52 15.41 15.49 130,900 +0.05(+0.32%)
Jan 06, 2004 15.42 15.54 15.34 15.44 216,300 -0.02(-0.15%)
Jan 05, 2004 15.38 15.50 15.37 15.46 164,400 +0.05(+0.30%)
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.