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 (%)
Nov 30, 2005 24.04 24.20 23.68 23.69 165,800 -0.46(-1.90%)
Nov 29, 2005 24.20 24.40 23.98 24.15 244,900 +0.00(+0.00%)
Nov 28, 2005 24.30 24.30 24.15 24.15 194,200 -0.11(-0.43%)
Nov 25, 2005 24.48 24.53 24.15 24.25 73,900 -0.16(-0.66%)
Nov 23, 2005 23.70 24.64 23.57 24.41 319,500 +0.77(+3.23%)
Nov 22, 2005 23.73 23.73 23.36 23.65 178,200 -0.03(-0.11%)
Nov 21, 2005 23.35 23.69 23.18 23.68 233,200 +0.40(+1.72%)
Nov 18, 2005 23.34 23.34 23.20 23.27 195,700 -0.02(-0.06%)
Nov 17, 2005 23.05 23.29 22.98 23.29 161,100 +0.29(+1.24%)
Nov 16, 2005 23.12 23.20 22.75 23.00 173,400 -0.10(-0.41%)
Nov 15, 2005 23.07 23.27 22.99 23.10 274,200 +0.03(+0.11%)
Nov 14, 2005 22.84 23.11 22.61 23.07 273,200 +0.29(+1.25%)
Nov 11, 2005 22.62 22.79 22.59 22.79 112,400 +0.25(+1.11%)
Nov 10, 2005 22.93 22.93 22.42 22.54 296,500 -0.19(-0.81%)
Nov 09, 2005 22.10 22.90 22.10 22.73 444,600 +0.68(+3.08%)
Nov 08, 2005 22.07 22.25 21.95 22.05 365,100 -0.03(-0.14%)
Nov 07, 2005 22.31 22.31 22.02 22.07 290,900 -0.01(-0.05%)
Nov 04, 2005 22.10 22.15 21.84 22.09 311,100 +0.02(+0.07%)
Nov 03, 2005 22.07 22.18 21.79 22.07 269,300 +0.15(+0.68%)
Nov 02, 2005 21.57 22.25 21.48 21.92 290,000 +0.45(+2.07%)
Nov 01, 2005 21.55 21.60 21.25 21.48 308,400 -0.00(-0.02%)
Oct 31, 2005 21.45 22.03 21.31 21.48 569,000 +0.68(+3.29%)
Oct 28, 2005 20.43 20.80 20.39 20.80 146,800 +0.47(+2.31%)
Oct 27, 2005 20.75 20.77 20.27 20.32 224,500 -0.41(-2.00%)
Oct 26, 2005 20.97 20.97 20.70 20.74 151,600 -0.11(-0.50%)
Oct 25, 2005 20.80 21.02 20.65 20.84 229,700 +0.05(+0.24%)
Oct 24, 2005 20.75 20.84 20.57 20.80 163,300 +0.25(+1.19%)
Oct 21, 2005 20.23 20.57 20.18 20.55 128,200 +0.37(+1.83%)
Oct 20, 2005 20.45 20.48 20.11 20.18 187,100 -0.23(-1.10%)
Oct 19, 2005 20.18 20.43 20.05 20.41 179,700 +0.12(+0.62%)
Oct 18, 2005 20.53 20.55 20.20 20.28 132,700 -0.20(-0.98%)
Oct 17, 2005 20.40 20.59 20.27 20.48 111,700 +0.05(+0.27%)
Oct 14, 2005 20.50 20.50 20.27 20.43 101,700 -0.02(-0.07%)
Oct 13, 2005 20.42 20.65 20.21 20.44 143,900 +0.02(+0.10%)
Oct 12, 2005 20.75 20.85 20.33 20.42 227,600 -0.37(-1.78%)
Oct 11, 2005 20.89 21.10 20.62 20.79 331,300 +0.00(+0.02%)
Oct 10, 2005 20.93 21.09 20.77 20.79 196,400 -0.16(-0.76%)
Oct 07, 2005 21.05 21.05 20.72 20.95 149,800 +0.04(+0.19%)
Oct 06, 2005 20.88 21.00 20.70 20.91 231,100 +0.04(+0.19%)
Oct 05, 2005 21.23 21.25 20.86 20.86 394,600 -0.36(-1.70%)
Oct 04, 2005 21.47 21.76 21.23 21.23 170,900 -0.41(-1.92%)
Oct 03, 2005 21.50 21.71 21.43 21.64 242,100 +0.09(+0.42%)
Sep 30, 2005 21.52 21.60 21.43 21.55 262,900 +0.03(+0.12%)
Sep 29, 2005 21.25 21.52 21.18 21.52 185,800 +0.25(+1.18%)
Sep 28, 2005 21.45 21.49 21.22 21.27 138,900 -0.11(-0.51%)
Sep 27, 2005 21.68 21.68 21.32 21.39 261,900 -0.27(-1.27%)
Sep 26, 2005 21.88 21.90 21.60 21.66 186,300 -0.12(-0.55%)
Sep 23, 2005 21.63 21.91 21.45 21.78 194,400 +0.31(+1.44%)
Sep 22, 2005 21.32 21.57 21.25 21.47 236,000 +0.21(+1.01%)
Sep 21, 2005 21.85 21.85 21.25 21.25 374,700 -0.62(-2.83%)
Sep 20, 2005 22.09 22.12 21.82 21.88 290,700 -0.21(-0.95%)
Sep 19, 2005 22.09 22.30 21.75 22.09 293,200 -0.11(-0.47%)
Sep 16, 2005 22.35 22.36 22.18 22.19 1,253,300 -0.16(-0.72%)
Sep 15, 2005 22.32 22.45 22.10 22.35 232,200 +0.32(+1.43%)
Sep 14, 2005 21.93 22.13 21.93 22.04 282,900 +0.29(+1.31%)
Sep 13, 2005 22.05 22.08 21.70 21.75 349,400 -0.30(-1.36%)
Sep 12, 2005 22.05 22.19 21.90 22.05 331,800 +0.05(+0.25%)
Sep 09, 2005 21.52 22.00 21.52 22.00 350,000 +0.48(+2.23%)
Sep 08, 2005 20.98 21.61 20.98 21.52 277,400 +0.50(+2.35%)
Sep 07, 2005 21.25 21.48 21.00 21.02 521,500 -0.22(-1.04%)
Sep 06, 2005 20.46 21.24 20.45 21.24 484,500 +0.83(+4.07%)
Sep 02, 2005 20.41 20.56 20.29 20.41 145,000 +0.02(+0.10%)
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.