Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.12	27.47	27.06	27.36	454,500	+0.13(+0.48%)
Jan 30, 2007	26.92	27.23	26.80	27.23	545,600	+0.36(+1.34%)
Jan 29, 2007	26.74	27.05	26.73	26.87	993,000	+0.17(+0.64%)
Jan 26, 2007	26.66	26.98	26.60	26.70	511,700	+0.09(+0.34%)
Jan 25, 2007	27.17	27.23	26.52	26.61	602,900	-0.63(-2.31%)
Jan 24, 2007	27.02	27.26	26.99	27.24	317,100	+0.23(+0.85%)
Jan 23, 2007	26.85	27.26	26.80	27.01	408,300	+0.16(+0.60%)
Jan 22, 2007	27.13	27.20	26.81	26.85	335,000	-0.24(-0.89%)
Jan 19, 2007	27.29	27.30	26.81	27.09	588,100	-0.09(-0.33%)
Jan 18, 2007	27.52	27.57	27.08	27.18	701,600	-0.35(-1.27%)
Jan 17, 2007	27.60	27.73	27.43	27.53	347,400	-0.17(-0.61%)
Jan 16, 2007	27.81	27.95	27.50	27.70	451,800	-0.04(-0.14%)
Jan 12, 2007	27.55	27.76	27.34	27.74	579,100	+0.18(+0.65%)
Jan 11, 2007	27.32	27.59	27.20	27.56	636,400	+0.39(+1.44%)
Jan 10, 2007	27.15	27.27	26.90	27.17	511,000	-0.08(-0.29%)
Jan 09, 2007	27.36	27.42	27.00	27.25	608,600	-0.15(-0.55%)
Jan 08, 2007	27.48	27.51	27.01	27.40	749,300	-0.03(-0.11%)
Jan 05, 2007	27.86	28.35	27.36	27.43	1,350,900	-1.04(-3.65%)
Jan 04, 2007	28.55	28.61	28.11	28.47	633,500	-0.19(-0.66%)
Jan 03, 2007	28.70	28.75	28.29	28.66	957,000	+0.46(+1.63%)
Dec 29, 2006	28.56	28.64	28.18	28.20	627,200	-0.36(-1.26%)
Dec 28, 2006	28.71	28.72	28.33	28.56	472,900	-0.20(-0.70%)
Dec 27, 2006	28.77	28.90	28.58	28.76	467,900	+0.16(+0.56%)
Dec 26, 2006	28.60	28.89	28.41	28.60	411,500	+0.06(+0.21%)
Dec 22, 2006	28.92	28.94	28.54	28.54	379,800	-0.34(-1.18%)
Dec 21, 2006	28.72	29.03	28.50	28.88	856,100	-0.04(-0.14%)
Dec 20, 2006	28.25	29.35	28.25	28.92	1,453,900	+0.73(+2.59%)
Dec 19, 2006	27.83	28.34	27.81	28.19	938,300	+0.38(+1.37%)
Dec 18, 2006	27.87	28.02	27.61	27.81	422,000	+0.03(+0.11%)
Dec 15, 2006	27.68	28.00	27.60	27.78	776,300	+0.24(+0.87%)
Dec 14, 2006	27.43	27.63	27.26	27.54	617,600	-0.05(-0.18%)
Dec 13, 2006	27.92	27.98	27.48	27.59	438,600	-0.22(-0.79%)
Dec 12, 2006	27.36	27.81	27.33	27.81	541,800	+0.47(+1.72%)
Dec 11, 2006	27.54	27.59	27.26	27.34	382,000	-0.26(-0.94%)
Dec 08, 2006	27.60	27.86	27.48	27.60	669,300	+0.00(+0.00%)
Dec 07, 2006	27.70	27.89	27.54	27.60	900,600	-0.10(-0.36%)
Dec 06, 2006	28.00	28.00	27.66	27.70	376,600	-0.27(-0.97%)
Dec 05, 2006	27.56	28.10	27.56	27.97	895,400	+0.43(+1.56%)
Dec 04, 2006	27.40	27.54	27.14	27.54	392,300	+0.04(+0.15%)
Dec 01, 2006	27.46	27.82	27.06	27.50	618,000	-0.09(-0.33%)
Nov 30, 2006	27.09	27.70	27.03	27.59	1,083,500	+0.45(+1.66%)
Nov 29, 2006	26.90	27.16	26.84	27.14	542,100	+0.26(+0.97%)
Nov 28, 2006	26.75	26.94	26.57	26.88	767,100	+0.09(+0.34%)
Nov 27, 2006	27.05	27.12	26.75	26.79	731,000	-0.25(-0.92%)
Nov 24, 2006	26.90	27.17	26.80	27.04	156,200	-0.01(-0.04%)
Nov 22, 2006	26.84	27.08	26.56	27.05	597,700	+0.14(+0.52%)
Nov 21, 2006	26.48	26.99	26.40	26.91	593,000	+0.38(+1.43%)
Nov 20, 2006	26.64	26.99	26.51	26.53	586,700	-0.16(-0.60%)
Nov 17, 2006	26.51	26.70	26.20	26.69	594,800	+0.16(+0.60%)
Nov 16, 2006	26.35	26.67	25.89	26.53	676,000	+0.31(+1.18%)
Nov 15, 2006	26.08	26.45	26.03	26.22	632,700	+0.11(+0.42%)
Nov 14, 2006	25.78	26.14	25.57	26.11	592,100	+0.28(+1.08%)
Nov 13, 2006	26.02	26.20	25.77	25.83	1,513,300	-0.32(-1.22%)
Nov 10, 2006	26.17	26.36	25.90	26.15	481,900	-0.03(-0.11%)
Nov 09, 2006	26.78	26.90	26.14	26.18	590,000	-0.30(-1.13%)
Nov 08, 2006	26.32	26.60	26.26	26.48	246,300	+0.03(+0.11%)
Nov 07, 2006	25.89	26.83	25.89	26.45	538,000	+0.57(+2.20%)
Nov 06, 2006	26.00	26.32	25.88	25.88	495,500	-0.06(-0.23%)
Nov 03, 2006	25.93	26.11	25.81	25.94	316,300	+0.14(+0.54%)
Nov 02, 2006	25.68	26.03	25.52	25.80	497,400	+0.04(+0.16%)

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.