Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.17	28.44	27.96	28.32	991,400	+0.21(+0.75%)
Feb 27, 2007	28.59	28.62	27.81	28.11	718,900	-0.70(-2.43%)
Feb 26, 2007	28.79	28.93	28.72	28.81	573,129	+0.12(+0.42%)
Feb 23, 2007	28.68	28.76	28.60	28.69	461,800	+0.04(+0.14%)
Feb 22, 2007	28.65	28.73	28.57	28.65	410,800	+0.00(+0.00%)
Feb 21, 2007	28.63	28.70	28.50	28.65	533,100	-0.02(-0.07%)
Feb 20, 2007	28.42	28.74	28.39	28.67	362,200	+0.17(+0.60%)
Feb 16, 2007	28.35	28.50	28.25	28.50	375,900	+0.15(+0.53%)
Feb 15, 2007	28.32	28.48	28.25	28.35	490,600	-0.07(-0.25%)
Feb 14, 2007	28.00	28.65	28.00	28.42	861,361	+0.44(+1.57%)
Feb 13, 2007	27.80	28.02	27.75	27.98	498,895	+0.23(+0.83%)
Feb 12, 2007	27.79	27.90	27.64	27.75	337,540	-0.04(-0.14%)
Feb 09, 2007	27.80	27.99	27.62	27.79	694,300	-0.04(-0.14%)
Feb 08, 2007	27.92	27.97	27.76	27.83	501,600	-0.09(-0.32%)
Feb 07, 2007	27.85	27.98	27.79	27.92	439,500	+0.12(+0.43%)
Feb 06, 2007	28.00	28.00	27.73	27.80	502,300	-0.10(-0.36%)
Feb 05, 2007	27.98	28.00	27.65	27.90	378,200	-0.08(-0.29%)
Feb 02, 2007	27.65	28.05	27.60	27.98	657,100	+0.40(+1.45%)
Feb 01, 2007	27.48	27.65	27.40	27.58	296,000	+0.22(+0.80%)
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%)

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.