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 (%)
Jan 31, 2006 25.84 26.25 25.74 26.23 391,300 +0.41(+1.57%)
Jan 30, 2006 26.00 26.20 25.83 25.83 271,000 -0.07(-0.27%)
Jan 27, 2006 25.32 25.93 25.28 25.90 335,400 +0.77(+3.08%)
Jan 26, 2006 24.98 25.22 24.91 25.12 248,000 +0.20(+0.80%)
Jan 25, 2006 25.10 25.32 24.84 24.93 284,500 +0.03(+0.10%)
Jan 24, 2006 24.45 25.18 24.38 24.90 414,000 +0.50(+2.05%)
Jan 23, 2006 24.02 24.54 23.95 24.40 380,700 +0.36(+1.50%)
Jan 20, 2006 24.47 24.54 24.04 24.04 126,000 -0.43(-1.76%)
Jan 19, 2006 24.27 24.53 24.22 24.47 223,200 +0.23(+0.95%)
Jan 18, 2006 24.45 24.47 24.07 24.24 233,300 -0.21(-0.84%)
Jan 17, 2006 24.48 24.50 24.15 24.45 211,700 +0.01(+0.04%)
Jan 13, 2006 24.54 24.59 24.18 24.43 280,900 -0.08(-0.31%)
Jan 12, 2006 24.44 24.66 24.39 24.51 409,300 +0.07(+0.29%)
Jan 11, 2006 24.32 24.51 24.25 24.44 309,100 +0.20(+0.80%)
Jan 10, 2006 24.33 24.38 24.02 24.25 203,100 -0.08(-0.35%)
Jan 09, 2006 24.62 24.82 24.20 24.33 367,700 -0.18(-0.73%)
Jan 06, 2006 24.02 24.51 23.95 24.51 324,500 +0.56(+2.34%)
Jan 05, 2006 24.00 24.06 23.86 23.95 209,300 -0.03(-0.10%)
Jan 04, 2006 23.82 24.02 23.79 23.98 298,000 +0.20(+0.84%)
Jan 03, 2006 23.75 23.94 23.26 23.77 855,500 +0.04(+0.19%)
Dec 30, 2005 23.79 23.84 23.59 23.73 123,800 -0.07(-0.27%)
Dec 29, 2005 23.95 23.97 23.70 23.80 104,900 -0.14(-0.58%)
Dec 28, 2005 24.07 24.09 23.82 23.93 237,900 +0.06(+0.27%)
Dec 27, 2005 24.02 24.08 23.75 23.87 358,200 -0.07(-0.31%)
Dec 23, 2005 23.60 24.05 23.59 23.95 226,600 +0.42(+1.79%)
Dec 22, 2005 23.45 23.65 23.38 23.52 185,000 +0.15(+0.66%)
Dec 21, 2005 23.31 23.43 23.22 23.37 152,400 +0.06(+0.26%)
Dec 20, 2005 23.20 23.39 23.11 23.31 167,200 +0.18(+0.80%)
Dec 19, 2005 23.21 23.36 23.07 23.12 231,100 -0.20(-0.88%)
Dec 16, 2005 23.44 23.50 23.31 23.33 321,300 -0.10(-0.41%)
Dec 15, 2005 23.60 23.60 23.20 23.43 172,600 -0.05(-0.21%)
Dec 14, 2005 23.44 23.57 23.40 23.48 261,800 -0.01(-0.06%)
Dec 13, 2005 23.43 23.52 23.27 23.49 246,500 +0.04(+0.17%)
Dec 12, 2005 23.66 23.70 23.39 23.45 233,500 -0.09(-0.38%)
Dec 09, 2005 23.34 23.77 23.34 23.54 210,300 +0.11(+0.45%)
Dec 08, 2005 23.50 23.54 23.38 23.43 319,700 -0.07(-0.28%)
Dec 07, 2005 23.62 23.70 23.43 23.50 156,900 -0.15(-0.63%)
Dec 06, 2005 23.93 23.97 23.53 23.65 218,600 -0.23(-0.94%)
Dec 05, 2005 23.80 23.88 23.45 23.88 240,600 +0.18(+0.74%)
Dec 02, 2005 23.90 23.90 23.50 23.70 225,200 -0.15(-0.63%)
Dec 01, 2005 23.79 24.12 23.67 23.85 286,600 +0.16(+0.68%)
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%)
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.