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 (%)
Jul 31, 2003 12.80 13.13 12.80 12.93 140,400 +0.11(+0.86%)
Jul 30, 2003 12.52 12.88 12.52 12.82 247,600 +0.39(+3.14%)
Jul 29, 2003 12.24 12.43 12.17 12.43 104,100 +0.18(+1.44%)
Jul 28, 2003 12.35 12.36 12.20 12.26 55,400 -0.09(-0.73%)
Jul 25, 2003 12.17 12.42 12.11 12.35 88,500 +0.18(+1.45%)
Jul 24, 2003 12.34 12.39 12.17 12.17 82,100 -0.13(-1.06%)
Jul 23, 2003 12.41 12.42 12.24 12.30 67,800 -0.10(-0.78%)
Jul 22, 2003 12.38 12.41 12.30 12.40 61,000 +0.03(+0.27%)
Jul 21, 2003 12.50 12.53 12.36 12.36 61,600 -0.13(-1.04%)
Jul 18, 2003 12.38 12.52 12.38 12.49 107,200 +0.16(+1.30%)
Jul 17, 2003 12.48 12.51 12.30 12.33 110,900 -0.17(-1.33%)
Jul 16, 2003 12.60 12.62 12.48 12.50 119,000 +0.06(+0.48%)
Jul 15, 2003 12.50 12.54 12.42 12.44 63,300 -0.00(-0.03%)
Jul 14, 2003 12.53 12.61 12.44 12.44 99,900 -0.09(-0.69%)
Jul 11, 2003 12.41 12.54 12.41 12.53 40,800 +0.10(+0.78%)
Jul 10, 2003 12.34 12.49 12.34 12.43 86,300 +0.01(+0.11%)
Jul 09, 2003 12.52 12.54 12.38 12.42 123,100 -0.08(-0.67%)
Jul 08, 2003 12.49 12.53 12.42 12.50 189,500 +0.03(+0.27%)
Jul 07, 2003 12.44 12.56 12.44 12.47 170,400 +0.08(+0.62%)
Jul 03, 2003 12.48 12.48 12.32 12.39 36,900 -0.11(-0.88%)
Jul 02, 2003 12.48 12.52 12.41 12.50 72,300 +0.04(+0.35%)
Jul 01, 2003 12.38 12.46 12.30 12.46 95,600 +0.09(+0.70%)
Jun 30, 2003 12.60 12.60 12.33 12.37 142,400 -0.19(-1.51%)
Jun 27, 2003 12.65 12.74 12.53 12.56 77,100 -0.08(-0.61%)
Jun 26, 2003 12.62 12.69 12.56 12.64 63,800 +0.03(+0.21%)
Jun 25, 2003 12.68 12.77 12.60 12.61 76,100 -0.05(-0.42%)
Jun 24, 2003 12.58 12.78 12.58 12.67 126,700 +0.09(+0.72%)
Jun 23, 2003 12.48 12.62 12.45 12.58 95,700 -0.06(-0.48%)
Jun 20, 2003 12.58 12.67 12.56 12.64 177,900 +0.07(+0.58%)
Jun 19, 2003 12.75 12.80 12.52 12.56 162,800 -0.14(-1.08%)
Jun 18, 2003 13.01 13.01 12.67 12.70 168,900 -0.33(-2.51%)
Jun 17, 2003 13.11 13.14 12.96 13.03 108,900 -0.07(-0.51%)
Jun 16, 2003 12.84 13.09 12.82 13.09 187,000 +0.33(+2.61%)
Jun 13, 2003 12.87 12.93 12.75 12.76 87,000 -0.14(-1.06%)
Jun 12, 2003 12.90 12.94 12.89 12.90 122,900 -0.00(-0.03%)
Jun 11, 2003 12.91 12.96 12.81 12.90 130,600 -0.01(-0.08%)
Jun 10, 2003 12.63 12.91 12.63 12.91 92,200 +0.24(+1.92%)
Jun 09, 2003 12.77 12.90 12.66 12.67 102,400 -0.11(-0.84%)
Jun 06, 2003 12.89 12.97 12.75 12.77 100,100 -0.09(-0.67%)
Jun 05, 2003 12.81 12.90 12.70 12.86 55,100 +0.05(+0.36%)
Jun 04, 2003 12.77 12.82 12.73 12.81 76,700 +0.04(+0.34%)
Jun 03, 2003 12.88 12.89 12.68 12.77 78,700 -0.08(-0.65%)
Jun 02, 2003 12.80 12.91 12.74 12.85 240,500 +0.14(+1.10%)
May 30, 2003 12.55 12.73 12.55 12.71 158,900 +0.21(+1.65%)
May 29, 2003 12.62 12.70 12.48 12.51 98,500 -0.11(-0.87%)
May 28, 2003 12.70 12.71 12.62 12.62 114,100 -0.05(-0.39%)
May 27, 2003 12.52 12.68 12.46 12.67 197,800 +0.11(+0.90%)
May 23, 2003 12.59 12.59 12.52 12.55 97,800 -0.02(-0.18%)
May 22, 2003 12.61 12.67 12.54 12.58 187,800 -0.04(-0.29%)
May 21, 2003 12.72 12.73 12.50 12.61 132,200 -0.06(-0.47%)
May 20, 2003 12.67 12.72 12.64 12.67 279,100 +0.02(+0.18%)
May 19, 2003 12.75 12.78 12.60 12.65 261,300 -0.07(-0.52%)
May 16, 2003 12.60 12.84 12.40 12.72 491,600 +0.21(+1.68%)
May 15, 2003 12.93 12.97 12.45 12.51 1,234,900 -0.38(-2.92%)
May 14, 2003 12.87 12.90 12.80 12.88 29,200 +0.04(+0.29%)
May 13, 2003 12.81 12.94 12.77 12.85 45,700 +0.03(+0.26%)
May 12, 2003 12.80 12.84 12.73 12.81 138,700 +0.01(+0.10%)
May 09, 2003 12.85 12.86 12.75 12.80 71,400 -0.03(-0.21%)
May 08, 2003 13.03 13.03 12.82 12.83 90,200 -0.22(-1.69%)
May 07, 2003 13.03 13.13 13.00 13.05 59,800 -0.01(-0.10%)
May 06, 2003 12.90 13.15 12.89 13.06 85,800 +0.14(+1.11%)
May 05, 2003 12.97 13.06 12.86 12.92 69,700 +0.00(+0.02%)
May 02, 2003 12.72 12.93 12.72 12.91 47,400 +0.24(+1.92%)
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.