Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	44.99	45.99	44.77	44.77	1,010,571	-0.78(-1.71%)
Jul 30, 2008	44.15	45.99	44.15	45.55	1,370,841	+1.62(+3.69%)
Jul 29, 2008	43.93	43.94	42.28	43.93	953,937	+1.69(+4.00%)
Jul 28, 2008	43.50	43.75	42.00	42.24	1,283,156	-1.35(-3.10%)
Jul 25, 2008	44.07	44.38	43.45	43.59	782,007	-0.13(-0.30%)
Jul 24, 2008	45.45	45.83	43.66	43.72	703,081	-1.62(-3.57%)
Jul 23, 2008	44.86	46.16	44.50	45.34	1,395,294	+0.95(+2.14%)
Jul 22, 2008	43.62	44.51	43.30	44.39	1,653,527	+0.55(+1.25%)
Jul 21, 2008	44.09	44.38	43.47	43.84	852,060	-0.46(-1.04%)
Jul 18, 2008	45.46	45.56	43.89	44.30	1,454,301	-1.17(-2.57%)
Jul 17, 2008	43.20	45.66	42.86	45.47	1,717,197	+2.58(+6.02%)
Jul 16, 2008	42.75	43.16	41.65	42.89	1,640,353	+0.31(+0.73%)
Jul 15, 2008	42.44	43.36	41.15	42.58	1,610,895	-0.12(-0.28%)
Jul 14, 2008	43.85	44.43	42.65	42.70	1,344,993	-0.86(-1.97%)
Jul 11, 2008	42.85	44.26	42.85	43.56	1,254,531	-0.03(-0.07%)
Jul 10, 2008	43.89	44.00	42.98	43.59	1,237,825	-0.09(-0.21%)
Jul 09, 2008	45.13	45.69	43.60	43.68	994,316	-1.43(-3.17%)
Jul 08, 2008	43.55	45.29	43.06	45.11	1,784,466	+1.56(+3.58%)
Jul 07, 2008	44.43	44.73	43.09	43.55	1,353,338	-0.85(-1.91%)
Jul 04, 2008	45.64	45.64	44.10	44.40	1,208,192	+0.00(+0.00%)
Jul 03, 2008	45.64	45.64	44.10	44.40	1,208,192	-0.94(-2.07%)
Jul 02, 2008	46.48	46.52	45.32	45.34	1,446,893	-0.88(-1.90%)
Jul 01, 2008	46.51	46.51	45.04	46.22	1,716,575	-0.72(-1.53%)
Jun 30, 2008	46.75	47.27	46.39	46.94	1,147,856	+0.23(+0.49%)
Jun 27, 2008	46.62	47.44	46.28	46.71	1,278,282	+0.31(+0.67%)
Jun 26, 2008	48.40	48.66	46.40	46.40	1,521,711	-2.55(-5.21%)
Jun 25, 2008	48.35	49.78	48.33	48.95	1,237,155	+0.76(+1.58%)
Jun 24, 2008	48.33	48.50	47.51	48.19	948,142	-0.26(-0.54%)
Jun 23, 2008	48.44	48.85	48.00	48.45	1,017,341	+0.02(+0.04%)
Jun 20, 2008	50.08	50.40	48.21	48.43	2,335,777	-1.76(-3.51%)
Jun 19, 2008	50.74	50.91	49.63	50.19	918,205	-0.55(-1.08%)
Jun 18, 2008	51.02	51.40	50.16	50.74	962,580	-0.50(-0.98%)
Jun 17, 2008	51.14	51.60	50.76	51.24	843,228	+0.37(+0.73%)
Jun 16, 2008	49.81	51.00	49.79	50.87	738,330	+0.63(+1.25%)
Jun 13, 2008	49.38	50.61	49.16	50.24	1,246,296	+1.12(+2.28%)
Jun 12, 2008	49.17	50.04	48.68	49.12	1,133,474	+0.40(+0.82%)
Jun 11, 2008	50.56	50.65	48.71	48.72	1,129,143	-2.02(-3.98%)
Jun 10, 2008	50.84	50.99	50.10	50.74	1,269,587	+0.05(+0.10%)
Jun 09, 2008	50.47	50.89	50.25	50.69	1,107,715	+0.28(+0.56%)
Jun 06, 2008	51.46	51.46	50.31	50.41	1,010,357	-1.39(-2.68%)
Jun 05, 2008	51.40	51.96	51.02	51.80	1,257,102	+0.79(+1.55%)
Jun 04, 2008	51.19	51.73	50.84	51.01	1,296,189	-0.20(-0.39%)
Jun 03, 2008	52.50	52.84	51.19	51.21	1,449,027	-1.00(-1.92%)
Jun 02, 2008	54.19	54.19	51.81	52.21	1,039,761	-2.09(-3.85%)
May 30, 2008	54.02	54.73	53.82	54.30	1,528,527	+0.23(+0.43%)
May 29, 2008	53.28	54.34	52.75	54.07	3,488,356	+0.72(+1.35%)
May 28, 2008	52.63	53.52	52.17	53.35	980,170	+0.76(+1.45%)
May 27, 2008	52.79	52.97	51.71	52.59	694,704	-0.18(-0.34%)
May 26, 2008	53.25	53.25	52.01	52.77	0	+0.00(+0.00%)
May 23, 2008	53.25	53.25	52.01	52.77	819,611	-0.54(-1.01%)
May 22, 2008	53.40	53.64	52.71	53.31	680,374	-0.09(-0.17%)
May 21, 2008	55.09	55.09	53.23	53.40	1,068,291	-1.67(-3.03%)
May 20, 2008	55.15	55.38	54.65	55.07	660,356	-0.46(-0.83%)
May 19, 2008	56.33	56.90	55.14	55.53	713,366	-0.80(-1.42%)
May 16, 2008	55.68	56.82	55.68	56.33	2,476,288	+0.84(+1.51%)
May 15, 2008	53.78	55.49	53.25	55.49	3,408,598	+1.84(+3.43%)
May 14, 2008	53.53	53.95	53.17	53.65	3,225,331	-0.07(-0.13%)
May 13, 2008	53.57	53.73	52.90	53.72	1,267,971	+0.55(+1.03%)
May 12, 2008	54.12	54.12	52.29	53.17	1,159,202	+0.40(+0.76%)
May 09, 2008	52.70	53.31	52.30	52.77	865,296	-0.56(-1.05%)
May 08, 2008	53.12	53.72	52.69	53.33	1,019,751	+0.63(+1.20%)
May 07, 2008	53.81	54.54	52.28	52.70	945,850	-1.19(-2.21%)
May 06, 2008	51.76	54.00	51.31	53.89	1,968,170	+2.04(+3.93%)
May 05, 2008	52.64	52.75	50.99	51.85	976,608	-0.65(-1.24%)
May 02, 2008	52.26	52.95	52.05	52.50	791,504	+0.87(+1.69%)

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.