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 28, 2003 14.15 14.23 14.14 14.17 64,700 +0.02(+0.14%)
Nov 26, 2003 14.03 14.15 13.98 14.15 87,600 +0.23(+1.63%)
Nov 25, 2003 13.88 13.94 13.84 13.92 199,100 +0.00(+0.02%)
Nov 24, 2003 13.82 13.92 13.82 13.92 104,000 +0.16(+1.19%)
Nov 21, 2003 13.74 13.87 13.73 13.75 66,600 +0.02(+0.12%)
Nov 20, 2003 13.77 13.83 13.69 13.74 89,900 -0.08(-0.60%)
Nov 19, 2003 13.74 13.88 13.74 13.82 131,000 +0.07(+0.51%)
Nov 18, 2003 13.83 13.89 13.74 13.75 113,300 -0.08(-0.55%)
Nov 17, 2003 13.81 13.86 13.75 13.83 162,400 -0.14(-0.98%)
Nov 14, 2003 14.00 14.09 13.94 13.96 118,600 -0.00(-0.02%)
Nov 13, 2003 13.92 14.17 13.88 13.97 187,000 -0.03(-0.24%)
Nov 12, 2003 13.73 14.16 13.73 14.00 238,200 +0.18(+1.30%)
Nov 11, 2003 13.71 13.81 13.71 13.82 147,500 +0.03(+0.19%)
Nov 10, 2003 13.96 13.97 13.67 13.79 322,900 -0.13(-0.96%)
Nov 07, 2003 14.65 14.66 13.94 13.93 700,000 -0.69(-4.72%)
Nov 06, 2003 14.73 14.81 14.58 14.62 1,260,500 -0.14(-0.95%)
Nov 05, 2003 14.48 14.76 14.43 14.76 149,200 +0.34(+2.33%)
Nov 04, 2003 14.48 14.50 14.41 14.42 196,826 -0.05(-0.32%)
Nov 03, 2003 13.93 14.64 13.93 14.47 228,390 +0.47(+3.33%)
Oct 31, 2003 13.92 14.08 13.91 14.00 83,200 +0.08(+0.57%)
Oct 30, 2003 14.01 14.05 13.88 13.92 90,300 +0.01(+0.10%)
Oct 29, 2003 13.62 14.03 13.62 13.91 105,500 +0.21(+1.51%)
Oct 28, 2003 13.65 13.75 13.63 13.70 84,100 -0.01(-0.05%)
Oct 27, 2003 13.59 13.75 13.58 13.71 171,500 +0.13(+0.96%)
Oct 24, 2003 13.50 13.58 13.37 13.58 103,200 +0.04(+0.32%)
Oct 23, 2003 13.33 13.55 13.29 13.53 112,600 +0.16(+1.22%)
Oct 22, 2003 13.47 13.49 13.34 13.37 89,300 -0.13(-0.94%)
Oct 21, 2003 13.53 13.56 13.38 13.50 87,700 -0.00(-0.03%)
Oct 20, 2003 13.58 13.63 13.45 13.50 132,900 -0.08(-0.56%)
Oct 17, 2003 13.58 13.60 13.57 13.58 156,200 +0.09(+0.67%)
Oct 16, 2003 13.28 13.67 13.29 13.49 153,200 +0.20(+1.53%)
Oct 15, 2003 13.23 13.37 13.19 13.28 122,700 +0.13(+1.01%)
Oct 14, 2003 13.09 13.17 13.08 13.15 86,300 +0.04(+0.28%)
Oct 13, 2003 12.87 13.12 12.97 13.11 75,200 +0.24(+1.86%)
Oct 10, 2003 12.81 13.02 12.81 12.87 122,100 +0.04(+0.29%)
Oct 09, 2003 12.95 12.96 12.77 12.84 55,400 -0.05(-0.36%)
Oct 08, 2003 12.88 12.96 12.88 12.88 58,700 -0.02(-0.18%)
Oct 07, 2003 12.85 12.93 12.79 12.91 45,900 +0.05(+0.41%)
Oct 06, 2003 12.81 12.83 12.75 12.85 51,800 +0.04(+0.34%)
Oct 03, 2003 12.83 12.83 12.75 12.81 77,200 +0.07(+0.55%)
Oct 02, 2003 12.72 12.78 12.71 12.74 96,400 -0.01(-0.08%)
Oct 01, 2003 12.67 12.75 12.60 12.75 144,100 +0.13(+1.06%)
Sep 30, 2003 12.55 12.74 12.49 12.62 261,200 +0.07(+0.53%)
Sep 29, 2003 12.49 12.58 12.49 12.55 89,000 +0.10(+0.78%)
Sep 26, 2003 12.63 12.68 12.44 12.45 195,200 -0.20(-1.55%)
Sep 25, 2003 12.72 12.72 12.63 12.65 146,200 -0.06(-0.47%)
Sep 24, 2003 12.67 12.71 12.66 12.71 171,400 +0.03(+0.21%)
Sep 23, 2003 12.73 12.76 12.67 12.68 73,400 -0.03(-0.24%)
Sep 22, 2003 12.73 12.73 12.64 12.71 95,100 -0.02(-0.13%)
Sep 19, 2003 12.77 12.77 12.64 12.73 177,500 +0.01(+0.10%)
Sep 18, 2003 12.60 12.71 12.59 12.72 109,200 +0.12(+0.93%)
Sep 17, 2003 12.64 12.69 12.57 12.60 79,500 -0.07(-0.58%)
Sep 16, 2003 12.55 12.70 12.55 12.67 97,700 +0.23(+1.88%)
Sep 15, 2003 12.60 12.60 12.37 12.44 114,200 -0.09(-0.72%)
Sep 12, 2003 12.57 12.59 12.49 12.53 101,500 -0.04(-0.29%)
Sep 11, 2003 12.51 12.65 12.51 12.57 103,800 +0.05(+0.40%)
Sep 10, 2003 12.57 12.60 12.48 12.52 206,700 -0.06(-0.50%)
Sep 09, 2003 12.59 12.64 12.57 12.58 143,900 -0.04(-0.32%)
Sep 08, 2003 12.69 12.71 12.62 12.62 96,300 +0.02(+0.13%)
Sep 05, 2003 12.66 12.67 12.59 12.60 110,800 -0.05(-0.42%)
Sep 04, 2003 12.68 12.70 12.63 12.66 190,200 -0.04(-0.29%)
Sep 03, 2003 12.76 12.88 12.68 12.69 187,100 -0.04(-0.34%)
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.