Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	28.15	28.21	27.80	27.94	2,085,343	-0.21(-0.75%)
Feb 27, 2014	27.87	28.16	27.80	28.15	1,538,936	+0.16(+0.57%)
Feb 26, 2014	28.00	28.05	27.84	27.99	1,567,407	+0.00(+0.00%)
Feb 25, 2014	27.96	28.02	27.72	27.99	2,454,446	+0.02(+0.07%)
Feb 24, 2014	28.09	28.28	27.93	27.97	1,407,886	+0.02(+0.07%)
Feb 21, 2014	27.80	28.16	27.80	27.95	1,262,389	+0.15(+0.54%)
Feb 20, 2014	27.69	27.86	27.50	27.80	1,220,954	+0.18(+0.65%)
Feb 19, 2014	28.20	28.29	27.59	27.62	2,339,807	-0.59(-2.09%)
Feb 18, 2014	28.20	28.38	27.99	28.21	1,307,781	+0.08(+0.28%)
Feb 14, 2014	28.22	28.13	28.13	28.13	1,173,500	-0.16(-0.57%)
Feb 13, 2014	27.92	28.41	27.78	28.29	961,168	+0.11(+0.39%)
Feb 12, 2014	28.22	28.31	28.04	28.18	1,396,976	-0.09(-0.32%)
Feb 11, 2014	28.07	28.39	28.06	28.27	1,911,765	+0.13(+0.46%)
Feb 10, 2014	27.72	28.15	27.51	28.14	1,479,208	+0.43(+1.55%)
Feb 07, 2014	27.13	27.74	27.13	27.71	1,418,591	+0.71(+2.63%)
Feb 06, 2014	26.66	27.03	26.62	27.00	1,834,378	+0.38(+1.43%)
Feb 05, 2014	26.59	27.00	26.50	26.62	1,331,395	-0.05(-0.19%)
Feb 04, 2014	26.43	26.72	26.22	26.67	1,725,997	+0.34(+1.29%)
Feb 03, 2014	27.02	27.02	26.05	26.33	3,791,911	-1.00(-3.66%)
Jan 31, 2014	27.00	27.44	26.94	27.33	1,757,832	-0.19(-0.69%)
Jan 30, 2014	27.50	27.56	27.35	27.52	1,071,572	+0.18(+0.66%)
Jan 29, 2014	27.55	27.66	27.26	27.34	1,360,190	-0.22(-0.80%)
Jan 28, 2014	27.12	27.62	27.08	27.56	1,548,307	+0.53(+1.96%)
Jan 27, 2014	27.39	27.51	26.82	27.03	2,143,185	-0.38(-1.39%)
Jan 24, 2014	27.94	27.94	27.41	27.41	2,392,875	-0.70(-2.49%)
Jan 23, 2014	28.48	28.57	27.94	28.11	2,036,500	-0.54(-1.88%)
Jan 22, 2014	28.55	28.72	28.51	28.65	1,892,699	+0.19(+0.67%)
Jan 21, 2014	28.10	28.58	27.86	28.46	7,195,110	+0.52(+1.86%)
Jan 17, 2014	27.90	27.94	27.94	27.94	2,324,500	+0.09(+0.32%)
Jan 16, 2014	27.83	28.39	27.71	27.85	1,637,680	-0.02(-0.07%)
Jan 15, 2014	27.61	27.90	27.33	27.87	1,637,928	+0.26(+0.94%)
Jan 14, 2014	27.42	27.70	27.40	27.61	1,063,554	+0.24(+0.88%)
Jan 13, 2014	28.09	28.19	27.32	27.37	1,497,877	-0.81(-2.87%)
Jan 10, 2014	27.95	28.30	27.94	28.18	952,271	+0.27(+0.97%)
Jan 09, 2014	27.96	28.07	27.58	27.91	853,006	+0.11(+0.40%)
Jan 08, 2014	27.88	28.19	27.68	27.80	1,499,263	-0.12(-0.43%)
Jan 07, 2014	28.09	28.24	27.84	27.92	804,465	-0.07(-0.25%)
Jan 06, 2014	28.42	28.48	27.92	27.99	898,308	-0.38(-1.34%)
Jan 03, 2014	28.47	28.64	28.26	28.37	870,233	-0.13(-0.46%)
Jan 02, 2014	28.37	28.65	28.24	28.50	1,235,701	+0.16(+0.56%)
Dec 31, 2013	28.35	28.34	28.34	28.34	738,700	+0.05(+0.18%)
Dec 30, 2013	28.24	28.61	28.23	28.29	752,160	+0.11(+0.39%)
Dec 27, 2013	28.39	28.67	28.15	28.18	627,686	-0.21(-0.74%)
Dec 26, 2013	28.27	28.56	28.27	28.39	543,525	+0.15(+0.53%)
Dec 24, 2013	28.13	28.28	28.02	28.24	263,203	+0.10(+0.36%)
Dec 23, 2013	28.03	28.29	27.93	28.14	759,748	+0.19(+0.68%)
Dec 20, 2013	27.45	28.21	27.45	27.95	2,108,470	+0.54(+1.97%)
Dec 19, 2013	27.82	27.82	27.36	27.41	890,321	-0.50(-1.79%)
Dec 18, 2013	27.55	27.94	26.98	27.91	1,212,317	+0.36(+1.31%)
Dec 17, 2013	27.65	27.65	27.17	27.55	1,224,265	+0.11(+0.40%)
Dec 16, 2013	27.28	27.55	27.17	27.44	1,366,587	+0.24(+0.88%)
Dec 13, 2013	27.56	27.67	27.14	27.20	674,359	-0.25(-0.91%)
Dec 12, 2013	27.10	27.64	26.98	27.45	1,163,569	+0.35(+1.29%)
Dec 11, 2013	27.77	27.83	27.00	27.10	1,198,558	-0.70(-2.52%)
Dec 10, 2013	27.93	28.09	27.74	27.80	733,310	-0.24(-0.86%)
Dec 09, 2013	28.16	28.25	27.95	28.04	739,125	-0.07(-0.25%)
Dec 06, 2013	28.10	28.14	27.84	28.11	615,296	+0.34(+1.22%)
Dec 05, 2013	27.83	27.98	27.56	27.77	938,974	-0.17(-0.61%)
Dec 04, 2013	27.62	28.12	27.52	27.94	917,097	+0.14(+0.50%)
Dec 03, 2013	28.31	28.39	27.50	27.80	1,224,346	-0.61(-2.15%)

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.