Loews Corp (NY: L )

78.97 -0.23 (-0.29%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.86 34.98 34.18 34.40 2,991,687 -0.54(-1.53%)
Apr 29, 2010 34.76 35.11 34.57 34.93 2,832,459 +0.52(+1.50%)
Apr 28, 2010 34.81 34.88 34.27 34.42 4,831,108 -0.11(-0.32%)
Apr 27, 2010 35.30 35.32 34.46 34.53 3,446,958 -1.03(-2.91%)
Apr 26, 2010 35.34 35.62 35.34 35.56 2,498,828 +0.12(+0.34%)
Apr 23, 2010 35.04 35.44 34.93 35.44 2,060,046 +0.31(+0.89%)
Apr 22, 2010 35.34 35.48 34.78 35.13 2,873,904 -0.50(-1.40%)
Apr 21, 2010 35.63 35.75 35.28 35.63 16,666 -0.09(-0.26%)
Apr 20, 2010 35.54 35.73 35.43 35.72 1,412,786 +0.43(+1.23%)
Apr 19, 2010 34.69 35.29 34.63 35.29 2,142,887 +0.37(+1.06%)
Apr 16, 2010 35.54 35.76 34.87 34.92 3,810,594 -0.93(-2.60%)
Apr 15, 2010 35.84 35.97 35.72 35.85 1,451,165 -0.11(-0.31%)
Apr 14, 2010 35.84 35.96 35.56 35.96 1,817,254 +0.40(+1.12%)
Apr 13, 2010 35.52 35.61 35.30 35.56 1,432,313 +0.04(+0.10%)
Apr 12, 2010 35.44 35.71 35.40 35.53 1,176,253 +0.02(+0.05%)
Apr 09, 2010 35.17 35.54 35.10 35.51 2,200,489 +0.37(+1.05%)
Apr 08, 2010 35.08 35.17 34.88 35.14 2,001,159 -0.02(-0.05%)
Apr 07, 2010 35.23 35.38 34.95 35.16 2,421,431 -0.20(-0.57%)
Apr 06, 2010 35.28 35.47 35.16 35.36 1,646,597 +0.02(+0.05%)
Apr 05, 2010 35.06 35.53 34.94 35.34 1,955,613 +0.36(+1.03%)
Apr 01, 2010 34.62 34.98 34.98 34.98 2,061,564 +0.54(+1.58%)
Mar 31, 2010 34.22 34.64 34.22 34.44 3,236,358 +0.05(+0.13%)
Mar 30, 2010 34.45 34.55 34.28 34.39 1,872,547 -0.12(-0.35%)
Mar 29, 2010 34.51 34.60 34.41 34.51 2,376,181 +0.11(+0.32%)
Mar 26, 2010 34.28 34.50 34.18 34.40 2,246,924 +0.13(+0.38%)
Mar 25, 2010 34.58 34.71 34.27 34.27 1,773,752 -0.14(-0.40%)
Mar 24, 2010 34.42 34.66 34.29 34.41 1,771,322 -0.20(-0.59%)
Mar 23, 2010 34.30 34.61 34.23 34.61 1,354,015 +0.51(+1.49%)
Mar 22, 2010 34.19 34.45 34.03 34.10 1,814,599 -0.23(-0.67%)
Mar 19, 2010 34.64 34.69 34.21 34.33 3,647,218 -0.26(-0.75%)
Mar 18, 2010 34.73 34.75 34.50 34.59 2,489,426 -0.14(-0.40%)
Mar 17, 2010 34.92 34.96 34.64 34.73 2,342,481 -0.02(-0.05%)
Mar 16, 2010 34.58 34.75 34.48 34.75 1,739,530 +0.20(+0.59%)
Mar 15, 2010 34.36 34.57 34.25 34.55 2,284,740 -0.15(-0.43%)
Mar 12, 2010 34.93 35.19 34.59 34.69 1,911,367 -0.13(-0.37%)
Mar 11, 2010 34.51 34.83 34.47 34.82 1,479,476 +0.16(+0.45%)
Mar 10, 2010 34.60 34.81 34.55 34.67 2,815,374 +0.08(+0.24%)
Mar 09, 2010 34.60 34.73 34.42 34.58 1,781,087 -0.09(-0.27%)
Mar 08, 2010 34.70 34.82 34.56 34.68 1,635,475 +0.04(+0.11%)
Mar 05, 2010 34.51 34.79 34.33 34.64 2,466,364 +0.33(+0.97%)
Mar 04, 2010 34.22 34.42 34.03 34.31 2,541,823 +0.08(+0.24%)
Mar 03, 2010 34.40 34.55 34.18 34.22 1,692,009 -0.13(-0.38%)
Mar 02, 2010 34.31 34.48 34.12 34.35 1,364,074 +0.16(+0.46%)
Mar 01, 2010 33.82 34.27 33.76 34.20 1,732,891 +0.52(+1.54%)
Feb 26, 2010 33.83 33.91 33.49 33.68 2,123,379 -0.18(-0.55%)
Feb 25, 2010 33.31 33.89 33.02 33.86 2,025,938 +0.10(+0.28%)
Feb 24, 2010 33.29 33.80 33.28 33.77 1,904,240 +0.52(+1.55%)
Feb 23, 2010 33.73 33.79 33.19 33.25 2,172,371 -0.59(-1.74%)
Feb 22, 2010 33.84 33.91 33.70 33.84 1,258,696 +0.14(+0.41%)
Feb 19, 2010 33.49 33.85 33.30 33.70 1,544,141 +0.10(+0.30%)
Feb 18, 2010 33.18 33.69 33.18 33.60 1,401,011 +0.25(+0.75%)
Feb 17, 2010 33.41 33.65 33.10 33.35 1,652,669 +0.05(+0.14%)
Feb 16, 2010 32.43 33.32 32.63 33.31 2,333,196 +0.88(+2.70%)
Feb 12, 2010 32.18 32.43 32.43 32.43 3,521,423 -0.04(-0.11%)
Feb 11, 2010 32.31 32.49 31.91 32.47 2,276,588 +0.17(+0.51%)
Feb 10, 2010 32.40 32.59 32.10 32.30 2,370,064 -0.18(-0.54%)
Feb 09, 2010 32.39 32.68 32.14 32.48 2,234,924 +0.42(+1.32%)
Feb 08, 2010 32.28 32.75 31.57 32.05 2,725,296 -0.56(-1.72%)
Feb 05, 2010 32.57 32.71 31.90 32.62 3,358,993 +0.04(+0.11%)
Feb 04, 2010 33.58 33.66 32.57 32.58 3,230,697 -1.20(-3.55%)
Feb 03, 2010 33.96 34.07 33.69 33.78 1,065,442 -0.40(-1.16%)
Feb 02, 2010 33.57 34.19 33.42 34.17 1,763,009 +0.73(+2.19%)
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.