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 28, 2004 16.39 16.58 16.30 16.57 178,100 +0.09(+0.57%)
May 27, 2004 16.27 16.54 16.27 16.47 178,400 +0.18(+1.13%)
May 26, 2004 16.09 16.36 15.98 16.29 207,700 +0.22(+1.39%)
May 25, 2004 15.77 16.12 15.65 16.07 181,600 +0.25(+1.58%)
May 24, 2004 15.62 15.85 15.62 15.82 157,900 +0.25(+1.61%)
May 21, 2004 15.48 15.67 15.46 15.57 173,700 +0.08(+0.54%)
May 20, 2004 15.32 15.49 15.30 15.48 146,300 +0.19(+1.22%)
May 19, 2004 15.54 15.70 15.26 15.30 173,700 -0.17(-1.10%)
May 18, 2004 15.30 15.56 15.27 15.47 258,200 +0.23(+1.53%)
May 17, 2004 15.35 15.35 15.02 15.23 223,100 -0.19(-1.23%)
May 14, 2004 15.40 15.63 15.37 15.42 203,000 -0.04(-0.28%)
May 13, 2004 15.43 15.70 15.35 15.47 173,800 +0.03(+0.17%)
May 12, 2004 15.56 15.56 15.16 15.44 206,200 -0.12(-0.77%)
May 11, 2004 15.56 15.62 15.51 15.56 128,200 +0.07(+0.43%)
May 10, 2004 15.53 15.62 15.06 15.49 405,800 -0.03(-0.21%)
May 07, 2004 16.26 16.27 15.52 15.53 378,300 -0.79(-4.84%)
May 06, 2004 16.48 16.49 16.02 16.32 415,600 -0.23(-1.39%)
May 05, 2004 16.55 16.60 16.38 16.55 284,100 +0.00(+0.00%)
May 04, 2004 16.52 16.67 16.48 16.55 139,300 +0.02(+0.14%)
May 03, 2004 16.42 16.65 16.42 16.52 251,900 +0.10(+0.61%)
Apr 30, 2004 16.43 16.57 16.18 16.42 487,200 +0.06(+0.35%)
Apr 29, 2004 16.67 16.72 16.25 16.37 408,300 -0.30(-1.80%)
Apr 28, 2004 17.09 17.09 16.39 16.67 499,900 -0.34(-2.00%)
Apr 27, 2004 17.05 17.08 16.91 17.01 233,300 +0.02(+0.10%)
Apr 26, 2004 16.98 17.00 16.88 16.99 268,300 +0.08(+0.49%)
Apr 23, 2004 16.98 16.99 16.83 16.91 824,400 -0.01(-0.04%)
Apr 22, 2004 17.05 17.05 16.57 16.91 1,962,700 -0.75(-4.26%)
Apr 21, 2004 17.94 17.98 17.63 17.67 197,200 -0.30(-1.67%)
Apr 20, 2004 18.19 18.38 17.90 17.97 107,800 -0.27(-1.50%)
Apr 19, 2004 18.24 18.25 17.93 18.24 51,800 +0.03(+0.15%)
Apr 16, 2004 18.08 18.37 18.08 18.21 56,100 +0.13(+0.72%)
Apr 15, 2004 18.03 18.13 17.72 18.08 116,600 +0.05(+0.30%)
Apr 14, 2004 18.69 18.87 17.93 18.03 172,300 -0.66(-3.55%)
Apr 13, 2004 18.62 18.80 18.46 18.69 212,100 +0.12(+0.65%)
Apr 12, 2004 18.37 18.66 18.37 18.57 118,800 +0.17(+0.91%)
Apr 08, 2004 18.41 18.57 18.23 18.41 124,100 +0.06(+0.31%)
Apr 07, 2004 18.21 18.43 18.09 18.35 111,000 +0.14(+0.75%)
Apr 06, 2004 18.30 18.33 18.15 18.21 107,200 -0.09(-0.51%)
Apr 05, 2004 18.33 18.33 18.08 18.31 140,700 +0.04(+0.22%)
Apr 02, 2004 18.32 18.50 18.10 18.27 176,300 +0.19(+1.07%)
Apr 01, 2004 17.80 18.13 17.80 18.07 111,000 +0.31(+1.76%)
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%)
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.