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 (%)
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%)
Sep 01, 2005 20.38 20.56 20.21 20.39 167,500 +0.03(+0.15%)
Aug 31, 2005 20.09 20.36 19.98 20.36 240,400 +0.22(+1.12%)
Aug 30, 2005 20.00 20.16 19.88 20.14 310,600 +0.14(+0.70%)
Aug 29, 2005 19.93 20.07 19.77 20.00 225,000 +0.02(+0.08%)
Aug 26, 2005 19.98 20.05 19.88 19.98 299,400 +0.03(+0.13%)
Aug 25, 2005 19.99 20.00 19.91 19.95 170,900 +0.00(+0.00%)
Aug 24, 2005 20.10 20.15 19.79 19.95 188,000 -0.09(-0.42%)
Aug 23, 2005 20.04 20.12 20.00 20.04 290,100 +0.00(+0.00%)
Aug 22, 2005 20.00 20.19 19.98 20.04 222,200 +0.06(+0.33%)
Aug 19, 2005 19.98 20.05 19.90 19.98 165,300 -0.02(-0.10%)
Aug 18, 2005 19.99 20.02 19.78 20.00 180,500 -0.00(-0.02%)
Aug 17, 2005 19.90 20.11 19.86 20.00 181,400 +0.10(+0.50%)
Aug 16, 2005 20.41 20.41 19.88 19.90 214,300 -0.50(-2.45%)
Aug 15, 2005 20.20 20.48 20.11 20.40 191,200 +0.20(+1.02%)
Aug 12, 2005 20.20 20.25 19.95 20.20 217,000 -0.02(-0.12%)
Aug 11, 2005 19.84 20.23 19.80 20.22 244,700 +0.42(+2.12%)
Aug 10, 2005 19.62 19.89 19.52 19.80 237,100 +0.28(+1.41%)
Aug 09, 2005 19.27 19.89 19.25 19.52 477,900 +0.35(+1.85%)
Aug 08, 2005 19.03 19.24 18.93 19.17 151,500 +0.14(+0.74%)
Aug 05, 2005 19.07 19.18 18.90 19.03 214,100 -0.29(-1.48%)
Aug 04, 2005 19.25 19.43 19.08 19.32 438,500 -0.04(-0.18%)
Aug 03, 2005 19.70 19.70 19.25 19.35 298,400 -0.47(-2.40%)
Aug 02, 2005 19.91 19.93 19.66 19.82 150,700 +0.01(+0.05%)
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.