Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.30	25.59	25.18	25.30	1,027,131	-0.02(-0.08%)
Oct 30, 2017	25.60	25.77	25.20	25.32	1,051,905	-0.44(-1.71%)
Oct 27, 2017	25.38	25.77	25.01	25.76	1,515,822	+0.23(+0.90%)
Oct 26, 2017	25.67	25.78	25.53	25.53	1,166,863	+0.09(+0.35%)
Oct 25, 2017	25.77	25.78	25.07	25.44	1,321,044	-0.30(-1.17%)
Oct 24, 2017	25.57	25.77	25.51	25.74	1,036,816	+0.19(+0.74%)
Oct 23, 2017	26.00	26.00	25.50	25.55	1,206,760	-0.46(-1.77%)
Oct 20, 2017	26.00	26.07	25.75	26.01	1,433,278	+0.22(+0.85%)
Oct 19, 2017	25.56	25.80	25.29	25.79	1,238,839	+0.02(+0.08%)
Oct 18, 2017	25.76	25.80	25.57	25.77	1,121,252	+0.12(+0.47%)
Oct 17, 2017	25.75	25.81	25.53	25.65	1,725,214	-0.06(-0.23%)
Oct 16, 2017	25.31	25.72	25.31	25.71	1,408,628	+0.42(+1.66%)
Oct 13, 2017	25.35	25.39	25.18	25.29	1,052,406	-0.04(-0.16%)
Oct 12, 2017	25.28	25.45	25.21	25.33	1,395,916	+0.06(+0.24%)
Oct 11, 2017	25.13	25.28	25.03	25.27	1,044,026	+0.08(+0.32%)
Oct 10, 2017	25.13	25.32	25.13	25.19	1,549,801	+0.07(+0.28%)
Oct 09, 2017	25.29	25.36	25.05	25.12	775,279	-0.14(-0.55%)
Oct 06, 2017	25.47	25.50	25.14	25.26	1,250,982	-0.16(-0.63%)
Oct 05, 2017	25.50	25.64	25.39	25.42	1,145,029	+0.00(+0.00%)
Oct 04, 2017	25.42	25.49	25.31	25.42	1,068,396	-0.06(-0.24%)
Oct 03, 2017	25.44	25.49	25.30	25.48	1,044,818	+0.05(+0.20%)
Oct 02, 2017	25.24	25.46	25.22	25.43	918,316	+0.18(+0.71%)
Sep 29, 2017	25.03	25.45	25.00	25.25	1,738,315	+0.14(+0.56%)
Sep 28, 2017	25.00	25.25	24.87	25.11	1,597,492	+0.10(+0.40%)
Sep 27, 2017	25.02	25.20	24.92	25.01	2,204,557	+0.23(+0.93%)
Sep 26, 2017	24.78	24.85	24.56	24.78	1,694,305	+0.11(+0.45%)
Sep 25, 2017	24.49	24.77	24.43	24.67	1,800,666	+0.13(+0.53%)
Sep 22, 2017	24.41	24.64	24.35	24.54	1,686,597	+0.07(+0.29%)
Sep 21, 2017	24.40	24.53	24.27	24.47	2,440,975	+0.09(+0.37%)
Sep 20, 2017	24.29	24.55	24.13	24.38	2,299,708	+0.09(+0.37%)
Sep 19, 2017	23.42	24.51	23.42	24.29	3,268,507	+0.92(+3.94%)
Sep 18, 2017	23.00	23.37	22.98	23.37	1,831,750	+0.44(+1.92%)
Sep 15, 2017	22.93	23.11	22.66	22.93	3,661,020	-0.14(-0.61%)
Sep 14, 2017	22.94	23.24	22.83	23.07	1,701,019	+0.15(+0.65%)
Sep 13, 2017		22.99	22.76	22.92	1,243,684	-0.11(-0.48%)
Sep 12, 2017	22.86	23.12	22.65	23.03	1,130,338	+0.30(+1.32%)
Sep 11, 2017	22.63	22.90	22.54	22.73	1,938,044	+0.37(+1.65%)
Sep 08, 2017	22.23	22.54	22.23	22.36	2,372,310	+0.09(+0.40%)
Sep 07, 2017	22.84	22.84	22.23	22.27	2,333,873	-0.57(-2.50%)
Sep 06, 2017	23.18	23.20	22.80	22.84	2,143,588	-0.26(-1.13%)
Sep 05, 2017	23.76	23.79	23.06	23.10	1,445,104	-0.85(-3.55%)
Sep 01, 2017	23.76	24.11	23.72	23.95	936,154	+0.27(+1.14%)
Aug 31, 2017	23.82	23.82	23.65	23.68	1,317,344	-0.07(-0.29%)
Aug 30, 2017	23.71	23.87	23.69	23.75	820,503	+0.06(+0.25%)
Aug 29, 2017	23.71	23.83	23.63	23.69	1,234,120	-0.35(-1.46%)
Aug 28, 2017	24.23	24.34	23.98	24.04	792,784	-0.19(-0.78%)
Aug 25, 2017	24.08	24.32	24.02	24.23	975,631	+0.24(+1.00%)
Aug 24, 2017	24.08	24.08	23.89	23.99	1,276,883	-0.02(-0.08%)
Aug 23, 2017	23.85	24.11	23.83	24.01	1,040,204	+0.01(+0.04%)
Aug 22, 2017	24.00	24.04	23.90	24.00	1,169,383	+0.02(+0.08%)
Aug 21, 2017	23.95	23.99	23.82	23.98	1,303,349	+0.01(+0.04%)
Aug 18, 2017	23.71	24.08	23.65	23.97	1,955,949	+0.08(+0.33%)
Aug 17, 2017	24.56	24.56	23.88	23.89	2,105,908	-0.77(-3.12%)
Aug 16, 2017	24.82	24.84	24.57	24.66	1,066,808	-0.09(-0.36%)
Aug 15, 2017	25.07	25.09	24.72	24.75	1,058,325	-0.16(-0.64%)
Aug 14, 2017	24.94	25.12	24.84	24.91	1,379,781	+0.19(+0.77%)
Aug 11, 2017	25.15	25.25	24.69	24.72	1,594,353	-0.46(-1.83%)
Aug 10, 2017	25.38	25.49	25.17	25.18	1,827,744	-0.38(-1.49%)
Aug 09, 2017	25.55	25.65	25.32	25.56	1,848,188	-0.15(-0.58%)
Aug 08, 2017	26.09	26.20	25.69	25.71	1,552,765	-0.42(-1.61%)
Aug 07, 2017	26.18	26.22	26.00	26.13	1,426,852	-0.06(-0.23%)
Aug 04, 2017	26.51	26.58	26.18	26.19	895,809	-0.09(-0.34%)
Aug 03, 2017	26.34	26.63	26.22	26.28	1,129,274	-0.09(-0.34%)
Aug 02, 2017	25.96	26.39	25.92	26.37	2,025,867	+0.32(+1.23%)

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.