Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.56	29.80	29.31	29.42	346,300	-0.13(-0.44%)
Mar 29, 2007	29.53	29.70	29.41	29.55	452,000	+0.02(+0.07%)
Mar 28, 2007	29.75	29.80	29.41	29.53	560,400	-0.32(-1.07%)
Mar 27, 2007	30.03	30.13	29.82	29.85	441,800	-0.20(-0.67%)
Mar 26, 2007	30.42	30.49	29.81	30.05	901,800	-0.22(-0.73%)
Mar 23, 2007	30.50	30.61	29.79	30.27	973,800	+0.81(+2.75%)
Mar 22, 2007	29.32	29.50	29.30	29.46	660,700	+0.16(+0.55%)
Mar 21, 2007	29.15	29.36	29.01	29.30	626,100	+0.17(+0.58%)
Mar 20, 2007	28.78	29.14	28.70	29.13	479,800	+0.30(+1.04%)
Mar 19, 2007	29.38	29.40	28.56	28.83	1,598,200	-0.32(-1.10%)
Mar 16, 2007	29.28	29.53	29.01	29.15	540,800	-0.13(-0.44%)
Mar 15, 2007	29.04	29.45	29.02	29.28	537,100	+0.27(+0.93%)
Mar 14, 2007	29.04	29.21	28.67	29.01	688,800	-0.03(-0.10%)
Mar 13, 2007	29.71	29.67	29.00	29.04	784,700	-0.67(-2.26%)
Mar 12, 2007	29.89	30.65	29.68	29.71	714,600	-0.09(-0.30%)
Mar 09, 2007	29.35	29.80	29.28	29.80	640,900	+0.50(+1.71%)
Mar 08, 2007	29.42	29.47	29.24	29.30	1,024,900	+0.06(+0.21%)
Mar 07, 2007	29.03	29.33	28.96	29.24	851,600	+0.21(+0.72%)
Mar 06, 2007	28.79	29.18	28.53	29.03	1,289,100	+0.25(+0.87%)
Mar 05, 2007	28.99	29.03	28.63	28.78	1,055,000	-0.23(-0.79%)
Mar 02, 2007	28.77	29.18	28.59	29.01	1,673,300	+0.29(+1.01%)
Mar 01, 2007	28.00	28.77	27.99	28.72	1,869,867	+0.40(+1.41%)
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%)

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.