Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	25.81	25.85	25.26	25.31	1,220,823	-0.59(-2.28%)
Apr 29, 2010	25.43	25.99	25.37	25.90	862,270	+0.73(+2.90%)
Apr 28, 2010	25.62	25.75	24.85	25.17	1,422,877	-0.22(-0.87%)
Apr 27, 2010	26.07	26.30	25.33	25.39	2,943	-0.87(-3.31%)
Apr 26, 2010	26.62	26.70	26.26	26.26	631,658	-0.35(-1.32%)
Apr 23, 2010	26.53	26.64	26.30	26.61	685,070	+0.08(+0.30%)
Apr 22, 2010	26.41	26.55	26.00	26.53	1,264,632	-0.13(-0.49%)
Apr 21, 2010	26.66	27.21	26.43	26.66	9,998	-0.35(-1.30%)
Apr 20, 2010	27.22	27.43	26.91	27.01	2,448	+0.04(+0.15%)
Apr 19, 2010	26.60	27.06	26.44	26.97	858,587	+0.17(+0.63%)
Apr 16, 2010	27.99	28.19	26.80	26.80	1,918,452	-1.25(-4.46%)
Apr 15, 2010	27.74	28.37	27.64	28.05	1,408,847	+0.30(+1.08%)
Apr 14, 2010	27.13	27.85	27.08	27.75	1,363,462	+0.74(+2.74%)
Apr 13, 2010	26.91	27.22	26.67	27.01	1,800,499	+0.17(+0.63%)
Apr 12, 2010	25.59	27.18	25.54	26.84	2,435,497	+1.26(+4.93%)
Apr 09, 2010	25.54	25.65	25.40	25.58	444,533	+0.08(+0.31%)
Apr 08, 2010	25.45	25.71	25.26	25.50	657,082	-0.10(-0.39%)
Apr 07, 2010	25.85	25.85	25.48	25.60	572,392	-0.31(-1.20%)
Apr 06, 2010	25.50	25.91	25.30	25.91	584,530	+0.23(+0.90%)
Apr 05, 2010	25.44	25.75	25.20	25.68	683,284	+0.32(+1.26%)
Apr 01, 2010	25.03	25.36	25.36	25.36	603,400	+0.55(+2.22%)
Mar 31, 2010	24.92	25.08	24.73	24.81	908,858	-0.22(-0.88%)
Mar 30, 2010	25.02	25.36	24.84	25.03	814,864	+0.03(+0.12%)
Mar 29, 2010	25.28	25.53	24.99	25.00	981,240	-0.16(-0.64%)
Mar 26, 2010	25.28	25.51	24.94	25.16	619,581	-0.10(-0.40%)
Mar 25, 2010	25.81	25.81	25.23	25.26	558,385	-0.28(-1.10%)
Mar 24, 2010	25.68	25.77	25.50	25.54	524,103	-0.28(-1.08%)
Mar 23, 2010	25.68	25.82	25.44	25.82	563,186	+0.21(+0.82%)
Mar 22, 2010	25.24	25.63	25.11	25.61	638,427	+0.24(+0.95%)
Mar 19, 2010	25.66	25.90	25.37	25.37	1,425,441	-0.19(-0.74%)
Mar 18, 2010	25.60	25.60	25.25	25.56	403,277	-0.03(-0.12%)
Mar 17, 2010	25.48	25.63	25.32	25.59	704,078	+0.25(+0.99%)
Mar 16, 2010	25.14	25.34	25.03	25.34	402,406	+0.28(+1.12%)
Mar 15, 2010	24.89	25.10	24.88	25.06	536,994	-0.20(-0.79%)
Mar 12, 2010	25.59	25.59	25.20	25.26	527,628	-0.05(-0.20%)
Mar 11, 2010	24.94	25.31	24.80	25.31	558,662	+0.29(+1.16%)
Mar 10, 2010	25.25	25.43	24.95	25.02	861,351	-0.12(-0.48%)
Mar 09, 2010	24.88	25.50	24.85	25.14	571,535	+0.16(+0.64%)
Mar 08, 2010	25.00	25.13	24.88	24.98	560,762	+0.03(+0.12%)
Mar 05, 2010	24.62	24.98	24.50	24.95	738,729	+0.49(+2.00%)
Mar 04, 2010	24.51	24.54	24.14	24.46	534,738	-0.05(-0.20%)
Mar 03, 2010	24.56	24.91	24.47	24.51	607,487	-0.02(-0.08%)
Mar 02, 2010	24.45	24.90	24.43	24.53	718,869	+0.16(+0.66%)
Mar 01, 2010	23.86	24.42	23.81	24.37	1,061,522	+0.63(+2.65%)
Feb 26, 2010	23.42	23.78	23.18	23.74	771,669	+0.41(+1.76%)
Feb 25, 2010	22.71	23.39	22.51	23.33	687,362	+0.27(+1.17%)
Feb 24, 2010	22.80	23.19	22.65	23.06	595,755	+0.39(+1.72%)
Feb 23, 2010	23.38	23.43	22.45	22.67	707,611	-0.73(-3.12%)
Feb 22, 2010	23.46	23.48	23.17	23.40	464,323	+0.21(+0.91%)
Feb 19, 2010	22.94	23.25	22.78	23.19	747,333	+0.10(+0.43%)
Feb 18, 2010	22.87	23.13	22.74	23.09	577,587	+0.18(+0.79%)
Feb 17, 2010	22.54	22.98	22.32	22.91	895,664	+0.46(+2.05%)
Feb 16, 2010	21.82	22.48	21.82	22.45	611,974	+0.63(+2.89%)
Feb 12, 2010	21.82	21.82	21.82	21.82	1,176,400	-0.26(-1.18%)
Feb 11, 2010	21.76	22.14	21.45	22.08	859,673	+0.29(+1.33%)
Feb 10, 2010	22.01	22.10	21.68	21.79	625,121	-0.21(-0.95%)
Feb 09, 2010	22.22	22.40	21.74	22.00	904,613	+0.28(+1.29%)
Feb 08, 2010	21.96	22.25	21.68	21.72	777,425	-0.23(-1.05%)
Feb 05, 2010	21.72	22.05	21.30	21.95	1,460,574	+0.15(+0.69%)
Feb 04, 2010	23.14	23.31	21.77	21.80	1,409,533	-1.52(-6.52%)
Feb 03, 2010	23.35	23.48	23.20	23.32	525,425	-0.16(-0.68%)
Feb 02, 2010	23.07	23.50	22.98	23.48	757,598	+0.41(+1.78%)

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.