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 (%)
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%)
Jan 02, 2004 15.37 15.55 15.37 15.41 138,000 +0.05(+0.30%)
Dec 31, 2003 15.07 15.40 15.06 15.37 240,200 +0.21(+1.39%)
Dec 30, 2003 14.77 15.30 14.76 15.16 269,200 +0.37(+2.48%)
Dec 29, 2003 14.74 14.83 14.69 14.79 110,800 +0.06(+0.38%)
Dec 26, 2003 14.68 14.75 14.67 14.73 56,400 +0.03(+0.20%)
Dec 24, 2003 14.61 14.78 14.59 14.70 67,700 +0.10(+0.66%)
Dec 23, 2003 14.43 14.63 14.43 14.61 115,000 +0.18(+1.25%)
Dec 22, 2003 14.42 14.49 14.35 14.43 114,500 +0.06(+0.42%)
Dec 19, 2003 14.21 14.57 14.21 14.37 233,300 +0.15(+1.08%)
Dec 18, 2003 14.10 14.24 14.07 14.21 103,600 +0.11(+0.78%)
Dec 17, 2003 14.13 14.14 13.95 14.10 107,700 -0.03(-0.21%)
Dec 16, 2003 14.00 14.19 13.96 14.13 89,200 +0.22(+1.56%)
Dec 15, 2003 14.17 14.33 13.92 13.92 187,300 -0.08(-0.60%)
Dec 12, 2003 14.02 14.10 13.92 14.00 109,700 +0.00(+0.02%)
Dec 11, 2003 13.94 14.02 13.90 14.00 105,500 +0.07(+0.53%)
Dec 10, 2003 13.92 14.10 13.92 13.92 168,100 +0.01(+0.07%)
Dec 09, 2003 13.99 14.02 13.89 13.91 75,900 -0.10(-0.74%)
Dec 08, 2003 14.07 14.09 13.99 14.02 66,100 +0.04(+0.29%)
Dec 05, 2003 14.04 14.07 14.04 13.98 65,700 -0.06(-0.40%)
Dec 04, 2003 14.02 14.14 14.00 14.03 84,100 +0.00(+0.00%)
Dec 03, 2003 14.08 14.11 13.96 14.03 93,500 -0.01(-0.09%)
Dec 02, 2003 14.15 14.17 14.03 14.05 159,000 -0.06(-0.43%)
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.