LUK: Historical Prices for LEUCADIA NATL CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.20	22.40	21.97	22.00	1,003,600	22.00
20-Nov-09	22.23	22.27	21.56	21.91	1,348,400	21.91
19-Nov-09	22.56	22.60	22.07	22.21	1,381,400	22.21
18-Nov-09	22.98	23.03	22.60	22.70	986,500	22.70
17-Nov-09	22.86	23.03	22.71	22.99	1,608,400	22.99
16-Nov-09	22.65	23.09	22.58	22.97	2,213,700	22.97
13-Nov-09	22.65	22.85	22.45	22.48	1,078,000	22.48
12-Nov-09	23.03	23.12	22.63	22.66	706,300	22.66
11-Nov-09	23.10	23.45	22.92	23.02	1,150,600	23.02
10-Nov-09	23.32	23.52	22.79	23.00	1,168,800	23.00
9-Nov-09	22.99	23.35	22.99	23.33	1,598,600	23.33
6-Nov-09	22.63	23.13	22.45	22.81	1,027,900	22.81
5-Nov-09	22.77	23.08	22.57	22.89	2,033,700	22.89
4-Nov-09	22.92	23.13	22.52	22.60	1,451,200	22.60
3-Nov-09	22.54	22.96	22.50	22.68	987,800	22.68
2-Nov-09	22.65	22.93	22.08	22.81	1,746,600	22.81
30-Oct-09	23.55	23.55	22.24	22.47	1,944,900	22.47
29-Oct-09	22.97	23.61	22.97	23.60	1,295,800	23.60
28-Oct-09	23.40	23.43	22.77	22.78	1,410,900	22.78
27-Oct-09	24.01	24.24	23.42	23.45	864,100	23.45
26-Oct-09	24.15	24.67	23.82	24.05	1,550,900	24.05
23-Oct-09	24.69	24.89	24.11	24.23	945,300	24.23
22-Oct-09	24.17	24.65	23.81	24.61	1,053,600	24.61
21-Oct-09	24.15	24.67	24.00	24.15	1,008,000	24.15
20-Oct-09	24.97	24.97	23.93	24.12	1,022,700	24.12
19-Oct-09	24.94	25.13	24.90	24.94	1,300,300	24.94
16-Oct-09	25.62	25.62	24.86	24.90	1,496,300	24.90
15-Oct-09	25.83	26.07	25.52	26.03	1,464,200	26.03
14-Oct-09	25.78	26.17	25.78	26.02	1,579,600	26.02
13-Oct-09	24.85	25.57	24.68	25.46	1,105,800	25.46
12-Oct-09	24.53	25.00	24.53	24.97	679,200	24.97
9-Oct-09	24.17	24.46	24.09	24.46	560,100	24.46
8-Oct-09	24.14	24.33	23.73	24.30	872,300	24.30
7-Oct-09	23.90	24.14	23.52	23.83	737,500	23.83
6-Oct-09	24.09	24.57	23.62	24.09	882,600	24.09
5-Oct-09	23.22	23.76	23.06	23.76	1,148,300	23.76
2-Oct-09	22.60	23.32	22.53	22.99	1,395,300	22.99
1-Oct-09	24.33	24.71	23.15	23.19	1,708,000	23.19
30-Sep-09	24.83	25.14	24.33	24.72	1,946,200	24.72
29-Sep-09	25.02	25.40	24.64	24.78	1,616,100	24.78
28-Sep-09	24.28	25.10	24.13	25.00	729,600	25.00
25-Sep-09	24.41	24.74	24.00	24.14	795,600	24.14
24-Sep-09	25.30	25.46	24.42	24.55	1,042,900	24.55
23-Sep-09	25.87	25.87	25.19	25.21	833,400	25.21
22-Sep-09	25.68	25.88	25.20	25.54	912,200	25.54
21-Sep-09	25.18	25.69	25.07	25.44	929,400	25.44
18-Sep-09	25.83	26.00	25.22	25.39	2,498,000	25.39
17-Sep-09	25.72	26.16	25.45	25.76	1,041,200	25.76
16-Sep-09	25.55	25.82	25.36	25.70	1,479,900	25.70
15-Sep-09	25.76	25.77	25.41	25.49	1,098,000	25.49
14-Sep-09	25.11	25.80	24.98	25.77	691,800	25.77
11-Sep-09	25.13	25.41	24.90	25.29	702,800	25.29
10-Sep-09	24.79	25.16	24.42	25.07	798,300	25.07
9-Sep-09	25.00	25.25	24.63	24.82	825,300	24.82
8-Sep-09	24.24	24.98	24.04	24.90	989,700	24.90
4-Sep-09	23.39	23.99	23.13	23.96	568,600	23.96
3-Sep-09	23.69	23.76	22.71	23.45	1,099,400	23.45
2-Sep-09	23.55	23.92	23.41	23.46	967,500	23.46
1-Sep-09	24.69	25.19	23.61	23.63	1,575,200	23.63
31-Aug-09	24.63	24.87	24.07	24.87	993,900	24.87
28-Aug-09	25.70	25.77	24.61	24.76	1,243,400	24.76
27-Aug-09	25.63	25.64	25.03	25.56	608,100	25.56
26-Aug-09	25.47	25.85	25.18	25.63	1,291,700	25.63
25-Aug-09	25.49	26.00	25.33	25.60	770,600	25.60
24-Aug-09	25.73	26.11	25.26	25.32	526,000	25.32
21-Aug-09	25.27	25.74	24.80	25.57	1,228,800	25.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions