Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.93	25.49	24.84	25.42	653,762	+0.44(+1.76%)
Oct 28, 2010	25.33	25.46	24.78	24.98	614,279	-0.19(-0.75%)
Oct 27, 2010	25.02	25.21	24.68	25.17	548,810	-0.08(-0.32%)
Oct 25, 2010	25.30	25.50	25.22	25.25	552,732	+0.15(+0.60%)
Oct 22, 2010	25.04	25.27	24.91	25.10	331,595	+0.09(+0.36%)
Oct 21, 2010	25.23	25.37	24.76	25.01	658,659	-0.10(-0.40%)
Oct 20, 2010	24.80	25.32	24.80	25.11	802,902	+0.38(+1.54%)
Oct 19, 2010	25.00	25.21	24.56	24.73	904,995	-0.60(-2.37%)
Oct 18, 2010	25.10	25.34	25.01	25.33	569,309	+0.27(+1.08%)
Oct 15, 2010	25.24	25.40	24.91	25.06	803,451	+0.03(+0.12%)
Oct 14, 2010	25.20	25.42	24.80	25.03	852,012	-0.30(-1.18%)
Oct 13, 2010	24.95	25.51	24.80	25.33	963,674	+0.56(+2.26%)
Oct 12, 2010	24.44	24.83	24.23	24.77	807,075	+0.21(+0.86%)
Oct 11, 2010	24.53	24.62	24.45	24.56	374,120	+0.02(+0.08%)
Oct 08, 2010	24.54	24.59	23.96	24.54	762,435	+0.44(+1.83%)
Oct 07, 2010	24.23	24.30	23.86	24.10	760,315	-0.10(-0.41%)
Oct 06, 2010	23.88	24.20	23.80	24.20	607,723	+0.19(+0.79%)
Oct 05, 2010	23.78	24.11	23.42	24.01	956,921	+0.56(+2.39%)
Oct 04, 2010	23.75	23.82	23.26	23.45	735,834	-0.34(-1.43%)
Oct 01, 2010	23.79	23.98	23.50	23.79	736,357	+0.17(+0.71%)
Sep 30, 2010	23.62	24.15	23.37	23.62	894,626	+0.00(+0.01%)
Sep 29, 2010	23.60	23.74	23.40	23.62	846,765	-0.17(-0.71%)
Sep 28, 2010	23.81	23.84	23.27	23.79	14,222	+0.11(+0.46%)
Sep 27, 2010	23.79	23.87	23.49	23.68	779,220	+0.01(+0.04%)
Sep 24, 2010	23.14	23.67	23.09	23.67	981,299	+0.90(+3.95%)
Sep 23, 2010	22.77	23.34	22.74	22.77	160	-0.55(-2.36%)
Sep 22, 2010	23.80	24.03	23.21	23.32	973,370	-0.62(-2.59%)
Sep 21, 2010	24.15	24.21	23.77	23.94	746,051	-0.11(-0.46%)
Sep 20, 2010	23.62	24.11	23.60	24.05	904,288	+0.50(+2.12%)
Sep 17, 2010	23.55	23.79	23.43	23.55	1,701,931	-0.19(-0.80%)
Sep 15, 2010	23.44	23.78	23.20	23.74	649,047	+0.17(+0.72%)
Sep 14, 2010	23.81	23.97	23.37	23.57	903,398	-0.41(-1.71%)
Sep 13, 2010	23.54	23.99	23.49	23.98	1,145,215	+0.84(+3.63%)
Sep 10, 2010	23.35	23.42	23.05	23.14	880,864	-0.12(-0.52%)
Sep 09, 2010	23.30	23.48	23.11	23.26	1,872	+0.26(+1.13%)
Sep 08, 2010	22.80	23.07	22.78	23.00	953	+0.31(+1.37%)
Sep 07, 2010	22.85	22.97	22.68	22.69	4,822	-0.41(-1.77%)
Sep 03, 2010	22.96	23.11	22.54	23.10	1,341,656	+0.41(+1.81%)
Sep 02, 2010	22.22	22.74	22.19	22.69	3,995	+0.45(+2.02%)
Sep 01, 2010	21.70	22.25	21.61	22.24	1,791,241	+0.90(+4.22%)
Aug 31, 2010	21.32	21.41	20.64	21.34	18,465	+0.37(+1.76%)
Aug 30, 2010	21.17	21.24	20.96	20.97	1,135,628	-0.25(-1.18%)
Aug 27, 2010	20.45	21.26	20.32	21.22	2,162,579	+0.86(+4.22%)
Aug 26, 2010	20.36	20.50	20.11	20.36	3,024	+0.16(+0.79%)
Aug 25, 2010	19.93	20.26	19.80	20.20	3,748	+0.11(+0.55%)
Aug 24, 2010	20.05	20.25	19.77	20.09	260	-0.20(-0.99%)
Aug 23, 2010	20.45	20.58	20.28	20.29	862,887	-0.08(-0.39%)
Aug 20, 2010	20.37	20.55	20.10	20.37	1,018,824	-0.18(-0.88%)
Aug 19, 2010	21.00	21.03	20.35	20.55	7,568	-0.55(-2.61%)
Aug 18, 2010	20.97	21.23	20.80	21.10	4,169	+0.17(+0.81%)
Aug 17, 2010	20.93	21.13	20.87	20.93	7,172	+0.25(+1.21%)
Aug 16, 2010	20.75	20.89	20.59	20.68	648,128	-0.15(-0.72%)
Aug 13, 2010	20.83	21.12	20.83	20.83	641,939	-0.20(-0.95%)
Aug 12, 2010	20.95	21.15	20.95	21.03	1,018,798	-0.20(-0.94%)
Aug 11, 2010	21.56	21.60	21.18	21.23	208	-0.70(-3.19%)
Aug 10, 2010	21.89	22.09	21.72	21.93	1,119,328	-0.14(-0.63%)
Aug 09, 2010	21.76	22.21	21.76	22.07	1,036,554	+0.46(+2.13%)
Aug 06, 2010	21.61	22.58	21.48	21.61	2,346,399	-0.98(-4.34%)
Aug 05, 2010	22.47	22.73	22.44	22.59	691,276	-0.04(-0.18%)
Aug 04, 2010	22.91	22.97	22.58	22.63	1,311	-0.16(-0.70%)
Aug 03, 2010	22.91	22.96	22.53	22.79	5,081	-0.12(-0.52%)

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.