Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.97	30.97	30.14	30.14	473,075	-0.75(-2.43%)
Apr 27, 2007	31.03	31.04	30.86	30.89	581,460	-0.19(-0.61%)
Apr 26, 2007	30.94	31.12	30.69	31.08	261,700	+0.08(+0.26%)
Apr 25, 2007	30.70	31.24	30.56	31.00	411,300	+0.38(+1.24%)
Apr 24, 2007	30.52	30.75	30.15	30.62	351,700	+0.15(+0.49%)
Apr 23, 2007	30.48	30.67	30.36	30.47	229,000	-0.13(-0.42%)
Apr 20, 2007	30.76	30.79	30.43	30.60	367,300	-0.08(-0.26%)
Apr 19, 2007	30.50	30.79	30.25	30.68	230,400	-0.01(-0.03%)
Apr 18, 2007	30.60	30.85	30.54	30.69	225,700	-0.04(-0.13%)
Apr 17, 2007	30.90	30.90	30.62	30.73	588,900	-0.10(-0.32%)
Apr 16, 2007	30.70	30.88	30.68	30.83	424,900	+0.27(+0.88%)
Apr 13, 2007	30.53	30.92	30.40	30.56	610,700	+0.07(+0.23%)
Apr 12, 2007	29.51	30.50	29.43	30.49	960,300	+0.98(+3.32%)
Apr 11, 2007	29.70	29.70	29.39	29.51	337,400	-0.19(-0.64%)
Apr 10, 2007	29.67	29.95	29.62	29.70	316,000	+0.04(+0.13%)
Apr 09, 2007	29.76	29.79	29.50	29.66	352,700	-0.01(-0.03%)
Apr 05, 2007	29.82	29.82	29.50	29.67	265,200	-0.15(-0.50%)
Apr 04, 2007	29.75	29.91	29.49	29.82	503,300	+0.12(+0.40%)
Apr 03, 2007	29.51	29.81	29.45	29.70	622,700	+0.37(+1.26%)
Apr 02, 2007	29.40	29.54	29.19	29.33	749,700	-0.09(-0.31%)
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%)

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.