Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.45	36.93	36.30	36.40	1,366,124	-0.40(-1.09%)
Jan 29, 2015	36.60	36.87	36.16	36.80	1,274,149	+0.21(+0.57%)
Jan 28, 2015	37.64	37.73	36.57	36.59	1,526,136	-0.92(-2.46%)
Jan 27, 2015	37.34	37.73	37.29	37.51	1,187,986	-0.10(-0.28%)
Jan 26, 2015	37.46	37.72	37.35	37.62	1,302,534	+0.10(+0.25%)
Jan 23, 2015	37.88	37.95	37.46	37.52	1,003,744	-0.39(-1.03%)
Jan 22, 2015	37.45	37.91	37.17	37.91	2,611,341	+0.60(+1.61%)
Jan 21, 2015	37.32	37.52	37.11	37.31	1,500,515	-0.12(-0.33%)
Jan 20, 2015	37.59	37.62	36.96	37.44	1,560,823	+0.04(+0.10%)
Jan 16, 2015	36.87	37.41	36.81	37.40	1,113,803	+0.48(+1.29%)
Jan 15, 2015	37.39	37.59	36.91	36.92	1,605,573	-0.43(-1.15%)
Jan 14, 2015	37.28	37.68	36.75	37.35	1,186,372	-0.37(-0.98%)
Jan 13, 2015	38.09	38.26	37.31	37.72	1,809,967	-0.02(-0.05%)
Jan 12, 2015	38.11	38.26	37.54	37.74	720,221	-0.36(-0.95%)
Jan 09, 2015	38.65	38.65	37.89	38.10	984,172	-0.58(-1.50%)
Jan 08, 2015	38.34	38.72	38.26	38.68	1,063,303	+0.61(+1.60%)
Jan 07, 2015	38.35	38.44	37.80	38.07	984,278	+0.00(+0.00%)
Jan 06, 2015	38.69	38.82	37.87	38.07	1,118,760	-0.69(-1.77%)
Jan 05, 2015	39.38	39.48	38.64	38.76	861,906	-0.95(-2.40%)
Jan 02, 2015	40.21	40.24	39.49	39.71	912,431	-0.27(-0.67%)
Dec 31, 2014	40.61	39.98	39.98	39.98	891,751	-0.50(-1.25%)
Dec 30, 2014	40.30	40.68	40.20	40.48	498,690	+0.07(+0.16%)
Dec 29, 2014	40.26	40.80	40.15	40.41	705,085	+0.09(+0.21%)
Dec 26, 2014	40.49	40.58	40.30	40.33	536,880	+0.02(+0.05%)
Dec 24, 2014	40.53	40.31	40.31	40.31	446,926	-0.19(-0.47%)
Dec 23, 2014	40.20	40.78	40.15	40.50	969,480	+0.38(+0.95%)
Dec 22, 2014	39.85	40.16	39.63	40.12	1,615,019	+0.34(+0.86%)
Dec 19, 2014	39.20	39.84	39.04	39.78	2,905,471	+0.74(+1.90%)
Dec 18, 2014	38.20	39.04	37.98	39.04	2,491,256	+1.27(+3.38%)
Dec 17, 2014	37.33	37.94	37.21	37.76	2,284,907	+0.59(+1.59%)
Dec 16, 2014	37.37	37.89	37.14	37.17	2,915,172	-0.36(-0.96%)
Dec 15, 2014	37.58	37.87	37.44	37.53	2,978,986	+0.01(+0.03%)
Dec 12, 2014	38.16	38.20	37.50	37.52	2,255,805	-0.93(-2.42%)
Dec 11, 2014	38.43	38.85	38.31	38.45	2,234,879	+0.10(+0.27%)
Dec 10, 2014	38.92	39.04	38.17	38.35	1,918,824	-0.69(-1.78%)
Dec 09, 2014	38.79	39.19	38.71	39.04	1,985,696	-0.18(-0.46%)
Dec 08, 2014	39.06	39.25	38.93	39.23	2,194,439	+0.17(+0.44%)
Dec 05, 2014	39.00	39.27	38.79	39.05	1,361,770	+0.05(+0.12%)
Dec 04, 2014	39.17	39.34	38.90	39.01	1,336,267	-0.20(-0.51%)
Dec 03, 2014	39.19	39.46	39.07	39.21	1,044,939	-0.04(-0.10%)
Dec 02, 2014	39.18	39.48	39.14	39.24	1,157,156	+0.02(+0.05%)
Dec 01, 2014	39.51	39.51	38.87	39.23	1,854,618	-0.39(-0.98%)
Nov 28, 2014	40.26	40.35	39.48	39.62	1,084,889	-0.74(-1.84%)
Nov 26, 2014	40.57	40.36	40.36	40.36	1,132,137	-0.22(-0.54%)
Nov 25, 2014	40.95	40.96	40.42	40.58	1,416,165	-0.33(-0.81%)
Nov 24, 2014	40.90	41.02	40.56	40.91	1,694,221	+0.11(+0.28%)
Nov 21, 2014	40.90	41.09	40.67	40.79	1,164,927	+0.19(+0.47%)
Nov 20, 2014	40.34	40.66	40.32	40.60	853,577	+0.09(+0.23%)
Nov 19, 2014	40.55	40.56	40.38	40.51	1,176,728	-0.04(-0.09%)
Nov 18, 2014	40.51	40.64	40.37	40.55	789,447	+0.09(+0.21%)
Nov 17, 2014	40.53	40.71	40.34	40.46	1,017,044	-0.18(-0.44%)
Nov 14, 2014	40.76	40.93	40.51	40.64	813,969	-0.17(-0.42%)
Nov 13, 2014	41.09	41.17	40.48	40.81	984,436	-0.28(-0.67%)
Nov 12, 2014	41.11	41.13	40.94	41.09	786,825	-0.22(-0.53%)
Nov 11, 2014	41.22	41.39	41.18	41.31	681,222	+0.02(+0.05%)
Nov 10, 2014	41.32	41.43	41.09	41.29	935,386	-0.05(-0.11%)
Nov 07, 2014	41.13	41.46	40.99	41.33	842,138	+0.08(+0.18%)
Nov 06, 2014	41.53	41.53	41.13	41.26	1,072,048	-0.30(-0.73%)
Nov 05, 2014	41.10	41.58	41.02	41.56	1,067,365	+0.57(+1.39%)
Nov 04, 2014	40.89	41.00	40.68	40.99	643,693	+0.03(+0.07%)

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.

Loews Corp (NY: L )

Historical Prices

Free News Feed