Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.61	23.02	22.52	22.67	1,396,572	-0.21(-0.92%)
Jan 29, 2015	22.71	22.92	22.45	22.88	1,176,849	+0.13(+0.57%)
Jan 28, 2015	23.75	23.75	22.75	22.75	1,432,536	-0.90(-3.81%)
Jan 27, 2015	23.24	23.84	23.20	23.65	1,873,708	+0.13(+0.55%)
Jan 26, 2015	23.04	23.53	22.97	23.52	1,077,523	+0.48(+2.08%)
Jan 23, 2015	23.08	23.28	22.80	23.04	1,375,772	-0.13(-0.56%)
Jan 22, 2015	22.53	23.18	22.43	23.17	2,597,442	+0.76(+3.39%)
Jan 21, 2015	22.01	22.48	21.92	22.41	1,470,033	+0.26(+1.17%)
Jan 20, 2015	21.53	22.23	21.42	22.15	2,147,909	+0.31(+1.42%)
Jan 16, 2015	21.56	21.85	21.50	21.84	1,272,595	+0.20(+0.92%)
Jan 15, 2015	21.97	22.10	21.51	21.64	2,555,295	-0.23(-1.05%)
Jan 14, 2015	21.75	21.89	21.38	21.87	1,937,260	-0.23(-1.04%)
Jan 13, 2015	22.30	22.59	21.92	22.10	1,843,613	-0.01(-0.05%)
Jan 12, 2015	22.44	22.48	21.94	22.11	1,545,895	-0.38(-1.69%)
Jan 09, 2015	22.81	22.88	22.37	22.49	1,759,140	-0.31(-1.36%)
Jan 08, 2015	22.14	22.82	22.06	22.80	1,857,145	+0.89(+4.06%)
Jan 07, 2015	21.87	22.00	21.80	21.91	2,189,077	+0.25(+1.15%)
Jan 06, 2015	21.96	21.97	21.28	21.66	2,343,447	-0.23(-1.05%)
Jan 05, 2015	22.51	22.51	21.83	21.89	1,788,998	-0.74(-3.27%)
Jan 02, 2015	22.54	22.69	22.34	22.63	1,298,448	+0.21(+0.94%)
Dec 31, 2014	22.76	22.42	22.42	22.42	1,352,800	-0.23(-1.02%)
Dec 30, 2014	22.62	22.73	22.55	22.65	1,146,953	-0.01(-0.04%)
Dec 29, 2014	22.39	22.82	22.33	22.66	1,187,573	+0.25(+1.12%)
Dec 26, 2014	22.52	22.68	22.40	22.41	1,191,778	-0.03(-0.13%)
Dec 24, 2014	22.68	22.44	22.44	22.44	624,700	-0.27(-1.19%)
Dec 23, 2014	22.72	23.00	22.68	22.71	1,271,721	+0.05(+0.22%)
Dec 22, 2014	22.70	22.76	22.34	22.66	2,507,014	-0.06(-0.26%)
Dec 19, 2014	21.97	22.73	21.97	22.72	4,380,802	+0.61(+2.76%)
Dec 18, 2014	21.98	22.24	21.93	22.11	2,760,903	+0.46(+2.12%)
Dec 17, 2014	21.08	21.71	21.06	21.65	3,124,858	+0.61(+2.90%)
Dec 16, 2014	21.30	21.56	20.96	21.04	4,586,933	-0.53(-2.46%)
Dec 15, 2014	21.84	21.92	21.50	21.57	4,028,390	-0.23(-1.06%)
Dec 12, 2014	22.59	22.62	21.79	21.80	7,957,000	-0.95(-4.18%)
Dec 11, 2014	22.73	22.88	22.56	22.75	2,610,541	+0.12(+0.53%)
Dec 10, 2014	23.04	23.04	22.54	22.63	3,122,957	-0.44(-1.91%)
Dec 09, 2014	22.77	23.09	22.62	23.07	1,701,332	+0.05(+0.22%)
Dec 08, 2014	23.05	23.16	22.85	23.02	1,441,477	-0.05(-0.22%)
Dec 05, 2014	23.13	23.27	22.97	23.07	2,634,458	-0.02(-0.09%)
Dec 04, 2014	23.08	23.14	22.97	23.09	1,921,213	+0.02(+0.09%)
Dec 03, 2014	22.58	23.14	22.50	23.07	3,010,347	+0.46(+2.03%)
Dec 02, 2014	22.60	22.75	22.46	22.61	2,253,512	+0.01(+0.04%)
Dec 01, 2014	23.00	23.16	22.43	22.60	3,407,347	-0.53(-2.29%)
Nov 28, 2014	23.77	23.77	22.96	23.13	1,540,662	-0.60(-2.53%)
Nov 26, 2014	23.80	23.73	23.73	23.73	1,768,300	-0.04(-0.17%)
Nov 25, 2014	24.01	24.02	23.68	23.77	3,542,509	-0.25(-1.04%)
Nov 24, 2014	24.22	24.34	24.00	24.02	2,314,140	-0.15(-0.62%)
Nov 21, 2014	24.42	24.57	24.12	24.17	2,689,959	+0.01(+0.04%)
Nov 20, 2014	24.20	24.26	24.06	24.16	1,511,420	-0.08(-0.33%)
Nov 19, 2014	24.54	24.55	24.21	24.24	1,301,170	-0.29(-1.18%)
Nov 18, 2014	24.20	24.61	24.17	24.53	760,044	+0.39(+1.62%)
Nov 17, 2014	24.35	24.36	24.02	24.14	1,378,018	-0.27(-1.11%)
Nov 14, 2014	24.38	24.50	24.26	24.41	982,645	+0.05(+0.21%)
Nov 13, 2014	24.49	24.72	24.25	24.36	2,052,857	-0.09(-0.37%)
Nov 12, 2014	24.24	24.48	24.21	24.45	763,405	+0.08(+0.33%)
Nov 11, 2014	24.16	24.43	24.11	24.37	1,534,294	+0.17(+0.70%)
Nov 10, 2014	24.25	24.61	24.11	24.20	1,835,589	+0.40(+1.68%)
Nov 07, 2014	23.90	24.07	23.76	23.80	1,167,087	-0.06(-0.25%)
Nov 06, 2014	23.65	23.96	23.65	23.86	897,955	-0.06(-0.25%)
Nov 05, 2014	23.78	23.94	23.65	23.92	763,857	+0.27(+1.14%)
Nov 04, 2014	23.58	23.73	23.37	23.65	1,211,526	+0.00(+0.00%)

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.