Loews Corp (NY: L )

78.36 +0.26 (+0.33%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.52 37.01 36.37 36.47 1,363,346 -0.40(-1.09%)
Jan 29, 2015 36.67 36.95 36.23 36.87 1,271,559 +0.21(+0.57%)
Jan 28, 2015 37.71 37.81 36.65 36.66 1,523,033 -0.92(-2.46%)
Jan 27, 2015 37.42 37.80 37.37 37.59 1,185,570 -0.10(-0.28%)
Jan 26, 2015 37.53 37.80 37.43 37.69 1,299,886 +0.10(+0.25%)
Jan 23, 2015 37.96 38.03 37.53 37.60 1,001,703 -0.39(-1.03%)
Jan 22, 2015 37.52 37.99 37.25 37.99 2,606,031 +0.60(+1.61%)
Jan 21, 2015 37.40 37.60 37.19 37.39 1,497,464 -0.12(-0.33%)
Jan 20, 2015 37.67 37.69 37.04 37.51 1,557,649 +0.04(+0.10%)
Jan 16, 2015 36.94 37.48 36.88 37.48 1,111,539 +0.48(+1.29%)
Jan 15, 2015 37.47 37.67 36.99 37.00 1,602,308 -0.43(-1.15%)
Jan 14, 2015 37.35 37.76 36.83 37.43 1,183,960 -0.37(-0.98%)
Jan 13, 2015 38.17 38.34 37.39 37.80 1,806,287 -0.02(-0.05%)
Jan 12, 2015 38.19 38.34 37.62 37.82 718,757 -0.36(-0.95%)
Jan 09, 2015 38.72 38.72 37.97 38.18 982,170 -0.58(-1.50%)
Jan 08, 2015 38.42 38.80 38.33 38.76 1,061,141 +0.61(+1.60%)
Jan 07, 2015 38.43 38.51 37.88 38.15 982,276 +0.00(+0.00%)
Jan 06, 2015 38.77 38.90 37.94 38.15 1,116,486 -0.69(-1.77%)
Jan 05, 2015 39.46 39.56 38.71 38.84 860,153 -0.95(-2.40%)
Jan 02, 2015 40.29 40.32 39.57 39.79 910,576 -0.27(-0.67%)
Dec 31, 2014 40.70 40.06 40.06 40.06 889,937 -0.51(-1.25%)
Dec 30, 2014 40.38 40.77 40.28 40.56 497,676 +0.07(+0.16%)
Dec 29, 2014 40.34 40.89 40.23 40.50 703,652 +0.09(+0.21%)
Dec 26, 2014 40.57 40.66 40.38 40.41 535,789 +0.02(+0.05%)
Dec 24, 2014 40.61 40.39 40.39 40.39 446,017 -0.19(-0.47%)
Dec 23, 2014 40.28 40.86 40.23 40.58 967,509 +0.38(+0.95%)
Dec 22, 2014 39.93 40.24 39.71 40.20 1,611,735 +0.34(+0.86%)
Dec 19, 2014 39.28 39.93 39.12 39.86 2,899,563 +0.74(+1.90%)
Dec 18, 2014 38.28 39.11 38.06 39.11 2,486,191 +1.28(+3.38%)
Dec 17, 2014 37.41 38.02 37.28 37.84 2,280,261 +0.59(+1.59%)
Dec 16, 2014 37.45 37.97 37.22 37.25 2,909,245 -0.36(-0.96%)
Dec 15, 2014 37.66 37.95 37.51 37.61 2,972,928 +0.01(+0.03%)
Dec 12, 2014 38.24 38.28 37.58 37.60 2,251,218 -0.93(-2.42%)
Dec 11, 2014 38.50 38.93 38.39 38.53 2,230,335 +0.10(+0.27%)
Dec 10, 2014 39.00 39.11 38.25 38.43 1,914,923 -0.70(-1.78%)
Dec 09, 2014 38.87 39.27 38.79 39.12 1,981,659 -0.18(-0.46%)
Dec 08, 2014 39.14 39.33 39.01 39.31 2,189,977 +0.17(+0.44%)
Dec 05, 2014 39.08 39.35 38.87 39.13 1,359,001 +0.05(+0.12%)
Dec 04, 2014 39.25 39.42 38.98 39.09 1,333,550 -0.20(-0.51%)
Dec 03, 2014 39.27 39.54 39.15 39.29 1,042,814 -0.04(-0.10%)
Dec 02, 2014 39.26 39.56 39.22 39.32 1,154,803 +0.02(+0.05%)
Dec 01, 2014 39.59 39.59 38.95 39.31 1,850,847 -0.39(-0.98%)
Nov 28, 2014 40.34 40.43 39.56 39.70 1,082,683 -0.74(-1.84%)
Nov 26, 2014 40.65 40.44 40.44 40.44 1,129,835 -0.22(-0.54%)
Nov 25, 2014 41.03 41.04 40.51 40.66 1,413,286 -0.33(-0.81%)
Nov 24, 2014 40.98 41.10 40.64 40.99 1,690,757 +0.11(+0.28%)
Nov 21, 2014 40.98 41.17 40.75 40.88 1,162,545 +0.19(+0.47%)
Nov 20, 2014 40.42 40.74 40.40 40.69 851,831 +0.10(+0.23%)
Nov 19, 2014 40.63 40.65 40.47 40.59 1,174,322 -0.04(-0.09%)
Nov 18, 2014 40.59 40.72 40.46 40.63 787,833 +0.09(+0.21%)
Nov 17, 2014 40.61 40.79 40.42 40.54 1,014,964 -0.18(-0.44%)
Nov 14, 2014 40.85 41.01 40.59 40.72 812,305 -0.17(-0.42%)
Nov 13, 2014 41.17 41.26 40.56 40.90 982,424 -0.28(-0.67%)
Nov 12, 2014 41.19 41.21 41.03 41.17 785,216 -0.22(-0.53%)
Nov 11, 2014 41.30 41.48 41.27 41.39 679,829 +0.02(+0.05%)
Nov 10, 2014 41.40 41.51 41.17 41.37 933,473 -0.05(-0.11%)
Nov 07, 2014 41.22 41.54 41.08 41.42 840,416 +0.08(+0.18%)
Nov 06, 2014 41.62 41.62 41.21 41.34 1,069,856 -0.30(-0.73%)
Nov 05, 2014 41.18 41.67 41.10 41.65 1,065,183 +0.57(+1.39%)
Nov 04, 2014 40.97 41.09 40.76 41.08 642,377 +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.