Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.09	18.27	18.00	18.26	1,101,015	+0.12(+0.66%)
Jul 28, 2016	18.14	18.18	17.98	18.14	687,111	-0.03(-0.17%)
Jul 27, 2016	18.14	18.27	18.06	18.17	1,127,026	+0.05(+0.28%)
Jul 26, 2016	18.12	18.21	18.08	18.12	770,059	-0.02(-0.11%)
Jul 25, 2016	18.16	18.18	18.04	18.14	788,915	-0.02(-0.11%)
Jul 22, 2016	18.07	18.20	18.03	18.16	637,807	+0.08(+0.44%)
Jul 21, 2016	18.06	18.19	18.01	18.08	1,122,311	+0.05(+0.28%)
Jul 20, 2016	17.97	18.06	17.78	18.03	992,654	+0.11(+0.61%)
Jul 19, 2016	17.86	18.05	17.81	17.92	974,872	-0.02(-0.11%)
Jul 18, 2016	17.83	18.01	17.78	17.94	659,732	+0.11(+0.62%)
Jul 15, 2016	17.97	17.97	17.69	17.83	1,280,289	-0.03(-0.17%)
Jul 14, 2016	18.02	18.11	17.84	17.86	1,148,672	+0.07(+0.39%)
Jul 13, 2016	17.62	17.81	17.51	17.79	1,222,448	+0.20(+1.14%)
Jul 12, 2016	17.65	17.71	17.55	17.59	1,703,767	+0.18(+1.03%)
Jul 11, 2016	17.55	17.68	17.41	17.41	1,207,805	-0.05(-0.29%)
Jul 08, 2016	17.46	17.17	17.25	17.46	2,749,939	+0.29(+1.69%)
Jul 07, 2016	17.27	17.50	16.98	17.17	1,845,698	-0.07(-0.41%)
Jul 06, 2016	16.71	17.25	16.53	17.24	2,458,246	+0.36(+2.13%)
Jul 05, 2016	17.31	17.31	16.82	16.88	1,353,955	-0.59(-3.38%)
Jul 01, 2016	17.34	17.47	17.47	17.47	2,060,300	+0.14(+0.81%)
Jun 30, 2016	16.72	17.33	16.55	17.33	2,965,078	+0.64(+3.83%)
Jun 29, 2016	16.44	16.77	16.22	16.69	2,230,727	+0.49(+3.02%)
Jun 28, 2016	15.96	16.23	15.80	16.20	2,941,130	+0.55(+3.51%)
Jun 27, 2016	15.93	15.97	15.48	15.65	3,360,786	-0.63(-3.87%)
Jun 24, 2016	16.91	17.20	16.26	16.28	4,070,352	-1.70(-9.45%)
Jun 23, 2016	17.43	17.98	17.43	17.98	2,703,316	+0.83(+4.84%)
Jun 22, 2016	17.07	17.28	17.01	17.15	1,183,364	+0.12(+0.70%)
Jun 21, 2016	17.13	17.17	16.97	17.03	1,525,047	-0.06(-0.35%)
Jun 20, 2016	17.28	17.37	17.08	17.09	1,427,362	+0.06(+0.35%)
Jun 17, 2016	16.94	17.25	16.89	17.03	2,004,410	+0.14(+0.83%)
Jun 16, 2016	16.82	16.91	16.61	16.89	1,657,740	-0.07(-0.41%)
Jun 15, 2016	16.80	17.26	16.70	16.96	1,645,449	+0.14(+0.83%)
Jun 14, 2016	17.20	17.35	16.82	16.82	2,082,965	-0.42(-2.44%)
Jun 13, 2016	17.24	17.45	17.14	17.24	1,781,825	-0.08(-0.46%)
Jun 10, 2016	17.46	17.48	17.27	17.32	1,689,810	-0.37(-2.09%)
Jun 09, 2016	17.79	17.80	17.52	17.69	1,686,397	-0.31(-1.72%)
Jun 08, 2016	17.95	18.15	17.82	18.00	1,985,581	+0.06(+0.33%)
Jun 07, 2016	17.77	17.98	17.68	17.94	1,747,508	+0.15(+0.84%)
Jun 06, 2016	17.56	17.84	17.46	17.79	1,538,556	+0.23(+1.31%)
Jun 03, 2016	17.94	17.94	17.39	17.56	2,136,168	-0.47(-2.61%)
Jun 02, 2016	17.99	18.21	17.94	18.03	1,869,864	-0.06(-0.33%)
Jun 01, 2016	17.95	18.10	17.89	18.09	2,582,331	-0.01(-0.06%)
May 31, 2016	17.99	18.16	17.84	18.10	3,506,885	+0.13(+0.72%)
May 27, 2016	17.90	17.97	17.97	17.97	1,295,100	+0.08(+0.45%)
May 26, 2016	17.90	18.07	17.86	17.89	1,431,407	-0.01(-0.06%)
May 25, 2016	17.82	18.11	17.80	17.90	1,350,831	+0.12(+0.67%)
May 24, 2016	17.48	17.81	17.44	17.78	1,498,241	+0.31(+1.77%)
May 23, 2016	17.63	17.73	17.47	17.47	1,354,294	-0.22(-1.24%)
May 20, 2016	17.85	18.19	17.58	17.69	2,672,259	-0.10(-0.56%)
May 19, 2016	17.60	17.79	17.42	17.79	2,477,324	+0.11(+0.62%)
May 18, 2016	17.46	17.68	17.42	17.68	2,015,337	+0.21(+1.20%)
May 17, 2016	17.44	17.64	17.39	17.47	1,946,503	-0.05(-0.29%)
May 16, 2016	17.49	17.71	17.37	17.52	1,713,040	+0.03(+0.17%)
May 13, 2016	17.52	17.85	17.43	17.49	1,773,701	-0.08(-0.46%)
May 12, 2016	17.73	17.86	17.32	17.57	2,479,447	-0.11(-0.62%)
May 11, 2016	17.65	17.93	17.64	17.68	2,974,893	-0.03(-0.17%)
May 10, 2016	16.76	17.78	16.76	17.71	3,580,037	+0.99(+5.92%)
May 09, 2016	16.89	16.96	16.58	16.72	1,806,243	-0.25(-1.47%)
May 06, 2016	16.33	17.05	16.33	16.97	2,483,417	+0.39(+2.35%)
May 05, 2016	16.00	16.79	16.00	16.58	2,655,529	+0.36(+2.22%)
May 04, 2016	16.36	16.48	16.16	16.22	1,426,423	-0.25(-1.52%)
May 03, 2016	16.80	16.85	16.40	16.47	1,996,514	-0.46(-2.72%)

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.