Loews Corp (NY: L )

79.28 +0.08 (+0.10%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.86 40.00 39.51 39.68 761,024 -0.24(-0.60%)
Apr 29, 2015 39.79 40.15 39.63 39.91 601,605 -0.07(-0.17%)
Apr 28, 2015 39.42 39.99 39.42 39.98 586,337 +0.51(+1.28%)
Apr 27, 2015 39.70 39.76 39.43 39.48 812,256 -0.18(-0.46%)
Apr 24, 2015 39.60 39.81 39.49 39.66 516,489 -0.03(-0.07%)
Apr 23, 2015 39.34 39.85 39.31 39.69 624,728 +0.28(+0.70%)
Apr 22, 2015 39.30 39.49 38.90 39.41 857,633 +0.14(+0.36%)
Apr 21, 2015 40.02 40.19 39.22 39.27 814,172 -0.66(-1.65%)
Apr 20, 2015 39.95 40.25 39.88 39.92 905,327 +0.06(+0.14%)
Apr 17, 2015 39.97 40.10 39.68 39.87 977,583 -0.38(-0.95%)
Apr 16, 2015 40.29 40.41 39.97 40.25 1,091,253 -0.15(-0.38%)
Apr 15, 2015 39.74 40.58 39.70 40.40 1,232,875 +0.71(+1.80%)
Apr 14, 2015 39.49 39.80 39.44 39.69 1,190,928 +0.13(+0.34%)
Apr 13, 2015 39.18 39.61 39.18 39.55 666,837 +0.32(+0.83%)
Apr 10, 2015 39.48 39.59 39.11 39.23 584,135 -0.26(-0.65%)
Apr 09, 2015 39.45 39.53 39.15 39.49 831,103 -0.08(-0.19%)
Apr 08, 2015 39.49 39.86 39.39 39.56 838,664 +0.17(+0.44%)
Apr 07, 2015 39.55 39.60 39.36 39.39 844,510 -0.18(-0.46%)
Apr 06, 2015 38.93 39.74 38.88 39.57 1,047,724 +0.36(+0.92%)
Apr 02, 2015 38.44 39.21 39.21 39.21 1,142,390 +0.69(+1.78%)
Apr 01, 2015 38.90 38.90 38.37 38.52 1,404,059 -0.38(-0.98%)
Mar 31, 2015 38.63 39.03 38.49 38.90 1,172,556 +0.07(+0.17%)
Mar 30, 2015 38.46 38.96 38.43 38.84 562,400 +0.54(+1.42%)
Mar 27, 2015 38.39 38.52 38.11 38.29 892,577 -0.20(-0.52%)
Mar 26, 2015 38.30 38.60 38.23 38.49 1,270,675 +0.13(+0.35%)
Mar 25, 2015 38.71 38.83 38.36 38.36 865,232 -0.33(-0.86%)
Mar 24, 2015 39.00 39.11 38.69 38.69 789,033 -0.37(-0.95%)
Mar 23, 2015 39.13 39.54 39.05 39.07 737,445 -0.05(-0.12%)
Mar 20, 2015 39.10 39.32 39.02 39.11 1,329,841 +0.19(+0.49%)
Mar 19, 2015 39.05 39.13 38.68 38.92 1,351,648 -0.17(-0.44%)
Mar 18, 2015 38.59 39.33 38.38 39.09 916,073 +0.46(+1.18%)
Mar 17, 2015 38.30 38.82 38.28 38.64 978,418 +0.11(+0.30%)
Mar 16, 2015 38.19 38.60 38.08 38.52 1,350,244 +0.48(+1.25%)
Mar 13, 2015 38.45 38.47 37.78 38.05 846,496 -0.52(-1.36%)
Mar 12, 2015 38.07 38.62 38.04 38.57 807,942 +0.75(+1.99%)
Mar 11, 2015 37.61 38.03 37.49 37.82 2,281,594 +0.23(+0.61%)
Mar 10, 2015 38.48 38.48 37.59 37.59 1,193,324 -1.11(-2.88%)
Mar 09, 2015 38.54 38.79 38.35 38.70 1,260,928 +0.13(+0.35%)
Mar 06, 2015 38.64 39.20 38.51 38.57 1,026,989 -0.20(-0.52%)
Mar 05, 2015 38.87 38.93 38.59 38.77 593,482 +0.03(+0.07%)
Mar 04, 2015 38.95 39.07 38.52 38.74 1,010,736 -0.32(-0.83%)
Mar 03, 2015 38.59 39.12 38.58 39.07 1,526,363 +0.39(+1.01%)
Mar 02, 2015 39.04 39.08 38.60 38.68 1,617,209 -0.40(-1.02%)
Feb 27, 2015 39.26 39.33 39.01 39.08 1,082,589 -0.19(-0.49%)
Feb 26, 2015 39.59 39.70 39.03 39.27 1,361,171 -0.45(-1.14%)
Feb 25, 2015 40.26 40.31 39.63 39.72 1,042,775 -0.64(-1.58%)
Feb 24, 2015 40.01 40.70 40.01 40.36 721,407 +0.31(+0.78%)
Feb 23, 2015 40.24 40.27 39.83 40.04 772,364 -0.25(-0.61%)
Feb 20, 2015 40.25 40.37 39.66 40.29 1,054,204 -0.03(-0.07%)
Feb 19, 2015 39.88 40.41 39.75 40.32 760,990 +0.22(+0.55%)
Feb 18, 2015 40.43 40.50 40.05 40.10 697,458 -0.36(-0.89%)
Feb 17, 2015 40.17 40.48 40.01 40.46 1,177,126 +0.18(+0.45%)
Feb 13, 2015 39.87 40.28 40.28 40.28 887,334 +0.40(+1.00%)
Feb 12, 2015 39.55 39.93 39.49 39.88 855,977 +0.43(+1.09%)
Feb 11, 2015 39.41 39.58 39.27 39.45 1,014,213 -0.04(-0.10%)
Feb 10, 2015 39.48 39.54 39.12 39.49 935,632 +0.27(+0.68%)
Feb 09, 2015 38.64 39.41 38.39 39.23 1,210,483 +0.47(+1.20%)
Feb 06, 2015 38.88 39.11 38.65 38.76 995,131 +0.01(+0.02%)
Feb 05, 2015 38.43 38.85 38.42 38.75 960,656 +0.31(+0.82%)
Feb 04, 2015 38.24 38.74 38.15 38.44 1,645,522 +0.09(+0.22%)
Feb 03, 2015 37.55 38.37 37.51 38.35 2,348,677 +1.09(+2.94%)
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.