Loews Corp (NY: L )

78.76 +0.22 (+0.28%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.415 5.447 5.380 5.426 1,032,736 -0.01(-0.17%)
Jan 29, 2004 5.440 5.456 5.364 5.435 1,077,566 +0.02(+0.30%)
Jan 28, 2004 5.365 5.513 5.365 5.419 1,635,962 +0.07(+1.30%)
Jan 27, 2004 5.389 5.390 5.316 5.349 959,887 -0.03(-0.55%)
Jan 26, 2004 5.289 5.383 5.276 5.379 1,017,243 +0.08(+1.57%)
Jan 23, 2004 5.309 5.339 5.281 5.296 1,129,318 -0.03(-0.49%)
Jan 22, 2004 5.344 5.345 5.279 5.322 1,118,770 +0.00(+0.04%)
Jan 21, 2004 5.258 5.333 5.248 5.320 786,171 +0.04(+0.67%)
Jan 20, 2004 5.258 5.291 5.224 5.285 1,104,266 +0.02(+0.29%)
Jan 16, 2004 5.263 5.277 5.231 5.270 1,392,035 +0.01(+0.27%)
Jan 15, 2004 5.248 5.309 5.224 5.255 1,560,147 -0.00(-0.06%)
Jan 14, 2004 5.234 5.273 5.188 5.258 1,197,222 +0.02(+0.39%)
Jan 13, 2004 5.269 5.309 5.213 5.238 1,404,561 -0.01(-0.27%)
Jan 12, 2004 5.248 5.274 5.224 5.252 2,000,205 +0.02(+0.46%)
Jan 09, 2004 5.127 5.289 5.120 5.228 2,150,847 +0.10(+1.97%)
Jan 08, 2004 5.066 5.127 5.056 5.127 1,194,585 +0.03(+0.54%)
Jan 07, 2004 5.137 5.137 5.054 5.100 1,192,937 -0.03(-0.57%)
Jan 06, 2004 5.076 5.134 5.069 5.129 2,145,573 +0.06(+1.24%)
Jan 05, 2004 5.009 5.068 4.962 5.066 2,260,614 +0.08(+1.62%)
Jan 02, 2004 4.995 5.020 4.973 4.985 1,757,596 +1.38(+38.21%)
Dec 31, 2003 3.580 3.610 3.571 3.607 20,410,800 -1.21(-25.14%)
Dec 26, 2003 4.771 4.821 4.771 4.819 507,632 +0.05(+1.12%)
Dec 24, 2003 4.765 4.802 4.748 4.765 633,552 -0.01(-0.17%)
Dec 23, 2003 4.741 4.773 4.731 4.773 1,635,962 +0.06(+1.22%)
Dec 22, 2003 4.707 4.719 4.677 4.715 1,217,989 +0.01(+0.30%)
Dec 19, 2003 4.647 4.727 4.631 4.701 3,006,241 +0.05(+1.07%)
Dec 18, 2003 4.601 4.652 4.591 4.652 1,323,471 +0.05(+1.14%)
Dec 17, 2003 4.601 4.613 4.572 4.599 2,336,759 -0.01(-0.18%)
Dec 16, 2003 4.571 4.607 4.564 4.607 1,815,941 +0.07(+1.61%)
Dec 15, 2003 4.548 4.565 4.533 4.534 2,483,116 +0.03(+0.70%)
Dec 12, 2003 4.495 4.530 4.462 4.503 1,807,700 +0.02(+0.50%)
Dec 11, 2003 4.452 4.483 4.449 4.481 1,506,746 +0.03(+0.77%)
Dec 10, 2003 4.397 4.478 4.391 4.446 2,191,392 +0.05(+1.08%)
Dec 09, 2003 4.419 4.419 4.378 4.399 1,066,358 -0.00(-0.09%)
Dec 08, 2003 4.375 4.392 4.368 4.403 893,302 +0.02(+0.51%)
Dec 05, 2003 4.419 4.419 4.364 4.381 781,227 -0.05(-1.21%)
Dec 04, 2003 4.379 4.434 4.374 4.434 1,550,917 +0.05(+1.25%)
Dec 03, 2003 4.403 4.404 4.369 4.380 1,478,068 +0.02(+0.44%)
Dec 02, 2003 4.384 4.384 4.339 4.360 958,898 -0.03(-0.65%)
Dec 01, 2003 4.311 4.388 4.305 4.389 1,414,779 +0.08(+1.81%)
Nov 28, 2003 4.328 4.339 4.303 4.311 529,718 -0.02(-0.40%)
Nov 26, 2003 4.319 4.331 4.296 4.328 1,300,397 -0.01(-0.12%)
Nov 25, 2003 4.305 4.352 4.297 4.333 1,966,253 +0.02(+0.35%)
Nov 24, 2003 4.280 4.332 4.280 4.318 1,601,680 +0.05(+1.28%)
Nov 21, 2003 4.297 4.297 4.225 4.263 1,568,058 -0.03(-0.78%)
Nov 20, 2003 4.293 4.336 4.274 4.297 1,705,844 -0.02(-0.49%)
Nov 19, 2003 4.318 4.348 4.310 4.318 849,790 +0.02(+0.35%)
Nov 18, 2003 4.354 4.355 4.298 4.303 741,012 -0.04(-0.95%)
Nov 17, 2003 4.342 4.377 4.304 4.344 1,010,321 -0.04(-1.01%)
Nov 14, 2003 4.340 4.425 4.340 4.389 1,931,971 +0.07(+1.52%)
Nov 13, 2003 4.333 4.339 4.267 4.323 1,714,414 -0.02(-0.47%)
Nov 12, 2003 4.348 4.414 4.300 4.343 7,611,198 +0.16(+3.87%)
Nov 11, 2003 4.152 4.194 4.143 4.181 2,073,383 +0.04(+0.95%)
Nov 10, 2003 3.943 4.168 3.939 4.142 6,664,825 +0.20(+5.05%)
Nov 07, 2003 4.241 4.242 3.934 3.943 8,265,846 -0.28(-6.70%)
Nov 06, 2003 4.303 4.305 4.178 4.226 3,154,576 -0.09(-2.11%)
Nov 05, 2003 4.337 4.319 4.296 4.317 1,862,419 -0.02(-0.56%)
Nov 04, 2003 4.337 4.372 4.327 4.341 1,378,520 -0.04(-0.88%)
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.