Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	14.20	14.28	14.12	14.11	125,000	-0.06(-0.42%)
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%)

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.