Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	33.16	33.33	32.90	33.13	970,656	+0.16(+0.49%)
Feb 25, 2011	32.40	33.24	32.32	32.97	978,953	+0.85(+2.65%)
Feb 24, 2011	31.78	32.17	31.37	32.12	952,989	+0.46(+1.45%)
Feb 23, 2011	32.04	32.48	31.21	31.66	813,964	-0.37(-1.16%)
Feb 22, 2011	33.58	33.58	31.78	32.03	1,658,301	-2.02(-5.93%)
Feb 18, 2011	34.24	34.40	33.80	34.05	755,775	-0.12(-0.35%)
Feb 17, 2011	34.10	34.25	33.95	34.17	621,271	+0.01(+0.03%)
Feb 16, 2011	34.02	34.29	33.93	34.16	632,325	+0.22(+0.65%)
Feb 15, 2011	34.10	34.16	33.80	33.94	512,957	-0.30(-0.88%)
Feb 14, 2011	34.06	34.41	33.92	34.24	566,955	-0.01(-0.03%)
Feb 11, 2011	33.61	34.36	33.61	34.25	728,434	+0.47(+1.39%)
Feb 10, 2011	33.33	33.87	33.32	33.78	776,866	+0.25(+0.75%)
Feb 09, 2011	33.57	33.78	33.33	33.53	575,815	-0.24(-0.71%)
Feb 08, 2011	33.89	33.97	33.70	33.77	499,494	-0.12(-0.35%)
Feb 07, 2011	33.46	33.90	33.36	33.89	474,221	+0.58(+1.74%)
Feb 04, 2011	33.20	33.52	33.08	33.31	455,695	+0.02(+0.06%)
Feb 03, 2011	33.28	33.40	32.80	33.29	475,986	-0.01(-0.03%)
Feb 02, 2011	33.43	33.76	33.22	33.30	818,421	-0.38(-1.13%)
Feb 01, 2011	32.75	33.73	32.68	33.68	812,421	+1.16(+3.57%)
Jan 31, 2011	31.80	32.52	31.80	32.52	859,542	+0.75(+2.36%)
Jan 28, 2011	32.42	32.80	31.70	31.77	1,000,110	-0.63(-1.94%)
Jan 27, 2011	31.72	32.44	31.56	32.40	791,832	+0.77(+2.43%)
Jan 26, 2011	31.54	31.76	31.33	31.63	1,146,232	+0.21(+0.67%)
Jan 25, 2011	31.93	31.93	31.08	31.42	929,787	-0.63(-1.97%)
Jan 24, 2011	31.90	32.20	31.65	32.05	602,348	+0.12(+0.38%)
Jan 21, 2011	31.31	31.94	31.28	31.93	836,175	+0.92(+2.97%)
Jan 20, 2011	31.20	31.39	30.84	31.01	714,714	-0.22(-0.70%)
Jan 19, 2011	31.49	31.61	31.12	31.23	697,503	-0.44(-1.39%)
Jan 18, 2011	31.83	32.15	31.45	31.67	1,147,630	-0.18(-0.57%)
Jan 14, 2011	31.34	31.85	31.23	31.85	780,119	+0.37(+1.18%)
Jan 13, 2011	31.08	31.61	31.08	31.48	569,974	+0.33(+1.06%)
Jan 12, 2011	30.83	31.20	30.83	31.15	511,413	+0.56(+1.83%)
Jan 11, 2011	30.35	30.61	30.18	30.59	582,866	+0.40(+1.32%)
Jan 10, 2011	30.10	30.23	29.54	30.19	548,256	-0.03(-0.10%)
Jan 07, 2011	30.58	30.74	29.70	30.22	844,539	-0.25(-0.82%)
Jan 06, 2011	30.20	31.04	30.19	30.47	921,107	+0.27(+0.89%)
Jan 05, 2011	29.67	30.21	29.59	30.20	931,758	+0.43(+1.44%)
Jan 04, 2011	29.96	30.39	29.65	29.77	1,130,556	-0.35(-1.16%)
Jan 03, 2011	29.50	30.31	29.49	30.12	809,413	+0.94(+3.22%)
Dec 31, 2010	29.15	29.37	29.06	29.18	337,218	+0.00(+0.00%)
Dec 30, 2010	29.52	29.52	29.12	29.18	461,464	-0.34(-1.15%)
Dec 29, 2010	29.32	29.59	29.29	29.52	287,777	+0.25(+0.85%)
Dec 28, 2010	29.45	29.46	29.14	29.27	241,114	-0.14(-0.48%)
Dec 27, 2010	29.24	29.43	29.11	29.41	298,368	+0.09(+0.31%)
Dec 23, 2010	29.51	29.51	29.21	29.32	311,128	-0.20(-0.68%)
Dec 22, 2010	29.45	29.64	29.32	29.52	588,542	+0.06(+0.20%)
Dec 21, 2010	29.08	29.55	29.08	29.46	935,623	+0.48(+1.66%)
Dec 20, 2010	28.54	29.11	28.35	28.98	651,458	+0.42(+1.47%)
Dec 17, 2010	28.37	28.58	28.20	28.56	859,552	+0.23(+0.81%)
Dec 16, 2010	28.09	28.36	27.87	28.33	643,934	+0.32(+1.14%)
Dec 15, 2010	27.94	28.37	27.91	28.01	845,484	-0.20(-0.71%)
Dec 14, 2010	28.29	28.44	28.12	28.21	627,058	-0.06(-0.21%)
Dec 13, 2010	28.54	28.64	28.27	28.27	610,194	-0.17(-0.60%)
Dec 10, 2010	28.56	28.65	28.09	28.44	753,093	-0.07(-0.25%)
Dec 09, 2010	27.88	28.58	27.83	28.51	1,200,509	+0.77(+2.78%)
Dec 08, 2010	27.54	27.78	27.43	27.74	724,211	+0.30(+1.09%)
Dec 07, 2010	27.83	27.99	27.28	27.44	948,231	-0.10(-0.36%)
Dec 06, 2010	27.13	27.63	27.01	27.54	846,758	+0.37(+1.36%)
Dec 03, 2010	27.22	27.52	26.99	27.17	1,021,481	-0.24(-0.88%)
Dec 02, 2010	26.93	27.60	26.93	27.41	1,386,506	+0.57(+2.12%)

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.