Loews Corp (NY: L )

79.46 +0.17 (+0.21%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.045 4.109 4.039 4.093 852,757 +0.07(+1.71%)
Nov 27, 2002 3.970 4.045 3.968 4.025 1,462,246 +0.06(+1.43%)
Nov 26, 2002 4.060 4.060 3.968 3.968 1,867,693 -0.10(-2.56%)
Nov 25, 2002 4.063 4.086 4.004 4.072 1,903,293 +0.03(+0.78%)
Nov 22, 2002 4.045 4.090 3.969 4.041 1,584,210 +0.01(+0.13%)
Nov 21, 2002 3.991 4.065 3.991 4.036 1,403,901 +0.05(+1.32%)
Nov 20, 2002 3.934 4.000 3.873 3.983 1,952,409 +0.03(+0.84%)
Nov 19, 2002 3.915 3.981 3.866 3.950 1,998,227 +0.06(+1.43%)
Nov 18, 2002 4.004 4.005 3.892 3.894 2,380,271 -0.12(-2.90%)
Nov 15, 2002 3.913 4.022 3.913 4.011 1,881,208 +0.07(+1.82%)
Nov 14, 2002 3.913 3.974 3.898 3.939 2,237,870 +0.11(+2.77%)
Nov 13, 2002 3.919 3.969 3.792 3.833 3,651,001 -0.08(-2.12%)
Nov 12, 2002 4.070 4.113 3.901 3.915 4,095,015 -0.15(-3.75%)
Nov 11, 2002 4.121 4.161 4.064 4.068 1,457,302 -0.07(-1.76%)
Nov 08, 2002 4.161 4.247 4.076 4.141 2,403,345 -0.02(-0.46%)
Nov 07, 2002 4.399 4.400 4.126 4.160 3,009,538 -0.29(-6.50%)
Nov 06, 2002 4.409 4.460 4.371 4.449 1,764,518 +0.06(+1.43%)
Nov 05, 2002 4.387 4.416 4.358 4.387 1,422,361 +0.01(+0.18%)
Nov 04, 2002 4.444 4.497 4.374 4.379 1,425,657 -0.04(-0.80%)
Nov 01, 2002 4.288 4.428 4.267 4.414 1,108,881 +0.05(+1.18%)
Oct 31, 2002 4.353 4.408 4.329 4.362 920,991 +0.01(+0.21%)
Oct 30, 2002 4.300 4.376 4.267 4.353 1,385,772 +0.01(+0.30%)
Oct 29, 2002 4.318 4.350 4.237 4.340 1,356,105 -0.02(-0.46%)
Oct 28, 2002 4.483 4.520 4.348 4.360 230,742 -0.09(-1.98%)
Oct 25, 2002 4.334 4.468 4.289 4.448 1,106,244 +0.09(+2.04%)
Oct 24, 2002 4.444 4.520 4.352 4.359 1,442,139 -0.10(-2.22%)
Oct 23, 2002 4.454 4.490 4.369 4.459 1,438,183 -0.05(-1.03%)
Oct 22, 2002 4.510 4.555 4.485 4.505 836,605 -0.07(-1.50%)
Oct 21, 2002 4.503 4.613 4.421 4.574 1,445,105 +0.07(+1.60%)
Oct 18, 2002 4.591 4.611 4.480 4.502 2,157,769 -0.07(-1.57%)
Oct 17, 2002 4.576 4.629 4.552 4.574 1,371,268 +0.10(+2.19%)
Oct 16, 2002 4.550 4.621 4.445 4.476 1,070,973 -0.07(-1.62%)
Oct 15, 2002 4.366 4.550 4.329 4.550 1,436,535 +0.28(+6.66%)
Oct 14, 2002 4.328 4.348 4.252 4.265 1,496,528 -0.07(-1.68%)
Oct 11, 2002 4.186 4.372 4.186 4.338 395,558 +0.20(+4.71%)
Oct 10, 2002 3.863 4.151 3.863 4.143 3,155,894 +0.28(+7.20%)
Oct 09, 2002 3.994 3.995 3.842 3.865 2,315,333 -0.15(-3.73%)
Oct 08, 2002 3.974 4.085 3.935 4.015 3,415,974 +0.02(+0.51%)
Oct 07, 2002 4.010 4.083 3.974 3.994 2,757,040 -0.02(-0.38%)
Oct 04, 2002 4.298 4.333 3.994 4.010 4,215,990 -0.24(-5.57%)
Oct 03, 2002 4.296 4.369 4.227 4.246 2,398,730 -0.10(-2.26%)
Oct 02, 2002 4.493 4.509 4.328 4.344 2,248,748 -0.18(-4.06%)
Oct 01, 2002 4.358 4.545 4.319 4.528 2,087,887 +0.19(+4.41%)
Sep 30, 2002 4.247 4.397 4.121 4.337 3,196,769 +2.00(+85.67%)
Sep 25, 2002 2.303 2.363 2.266 2.336 22,013,470 +0.03(+1.32%)
Sep 24, 2002 2.336 2.345 2.254 2.306 24,871,048 -0.09(-3.80%)
Sep 23, 2002 2.342 2.409 2.245 2.397 21,954,796 +0.02(+1.02%)
Sep 20, 2002 2.448 2.448 2.327 2.372 16,763,754 -0.06(-2.62%)
Sep 19, 2002 2.497 2.500 2.400 2.436 8,157,068 -0.08(-3.25%)
Sep 18, 2002 2.503 2.539 2.445 2.518 10,923,338 +0.02(+0.73%)
Sep 17, 2002 2.551 2.588 2.497 2.500 15,756,729 +0.00(+0.12%)
Sep 16, 2002 2.518 2.579 2.482 2.497 12,476,233 -0.02(-0.84%)
Sep 13, 2002 2.457 2.560 2.445 2.518 11,366,033 +0.02(+0.73%)
Sep 12, 2002 2.579 2.594 2.482 2.500 14,545,332 -0.13(-4.85%)
Sep 11, 2002 2.639 2.700 2.624 2.627 14,891,775 +0.05(+1.88%)
Sep 10, 2002 2.482 2.594 2.463 2.579 22,787,774 +0.10(+3.91%)
Sep 09, 2002 2.472 2.506 2.400 2.482 18,608,702 -0.04(-1.45%)
Sep 06, 2002 2.388 2.518 2.375 2.518 31,499,612 +0.18(+7.79%)
Sep 05, 2002 2.397 2.397 2.284 2.336 36,244,332 -0.08(-3.51%)
Sep 04, 2002 2.427 2.463 2.354 2.421 113,063,704 -0.01(-0.25%)
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.