Loews Corp (NY: L )

78.68 -0.57 (-0.72%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.51 23.51 22.70 22.81 3,924,138 -0.42(-1.81%)
Apr 29, 2009 22.16 23.45 22.16 23.23 4,190,233 +0.97(+4.36%)
Apr 28, 2009 22.01 22.66 21.87 22.26 2,219,407 -0.21(-0.94%)
Apr 27, 2009 22.45 22.89 22.36 22.47 3,509,808 -0.46(-2.00%)
Apr 24, 2009 22.97 23.30 22.44 22.93 5,584,658 +0.15(+0.64%)
Apr 23, 2009 22.23 22.89 22.00 22.78 3,833,450 +0.77(+3.50%)
Apr 22, 2009 22.53 22.87 21.84 22.01 4,670,897 -1.21(-5.21%)
Apr 21, 2009 21.06 23.22 21.06 23.22 4,946,786 +1.59(+7.33%)
Apr 20, 2009 22.44 22.83 21.62 21.64 4,382,473 -1.44(-6.24%)
Apr 17, 2009 23.10 23.39 22.67 23.08 4,491,352 +0.03(+0.12%)
Apr 16, 2009 23.37 23.44 22.49 23.05 3,306,761 -0.05(-0.24%)
Apr 15, 2009 22.04 23.16 21.78 23.11 3,524,213 +0.91(+4.09%)
Apr 14, 2009 22.25 23.41 22.14 22.20 4,905,196 -1.20(-5.13%)
Apr 13, 2009 22.12 23.64 21.92 23.40 5,020,297 +0.90(+3.99%)
Apr 09, 2009 21.38 22.54 21.03 22.50 7,180,699 +1.67(+8.01%)
Apr 08, 2009 20.58 20.94 20.44 20.83 2,913,042 +0.40(+1.97%)
Apr 07, 2009 20.30 21.00 20.30 20.43 3,384,642 -0.56(-2.66%)
Apr 06, 2009 21.23 21.23 20.64 20.99 3,877,399 -0.54(-2.51%)
Apr 03, 2009 20.94 21.54 20.83 21.53 4,356,665 +0.40(+1.91%)
Apr 02, 2009 21.31 21.76 20.80 21.13 6,983,783 +0.42(+2.04%)
Apr 01, 2009 19.82 20.85 19.70 20.70 4,283,476 +0.45(+2.22%)
Mar 31, 2009 19.96 20.44 19.72 20.25 5,261,295 +0.51(+2.60%)
Mar 30, 2009 19.99 20.26 19.59 19.74 5,613,628 -1.50(-7.07%)
Mar 26, 2009 21.70 21.86 21.02 21.24 5,598,628 +0.05(+0.26%)
Mar 25, 2009 20.82 21.49 20.18 21.19 5,260,159 +0.57(+2.76%)
Mar 24, 2009 20.46 21.54 20.45 20.62 7,560,024 -0.93(-4.30%)
Mar 23, 2009 21.23 21.68 21.02 21.55 9,277,075 +0.74(+3.57%)
Mar 20, 2009 21.57 21.57 20.52 20.80 10,545,907 -0.41(-1.92%)
Mar 19, 2009 20.68 21.60 20.68 21.21 9,000,338 +0.64(+3.11%)
Mar 18, 2009 19.69 20.59 18.71 20.57 6,933,286 +0.73(+3.68%)
Mar 17, 2009 18.46 19.84 18.30 19.84 5,450,918 +1.37(+7.39%)
Mar 16, 2009 18.91 19.48 18.35 18.48 6,078,834 -0.15(-0.79%)
Mar 13, 2009 18.24 18.66 17.69 18.62 0 +0.55(+3.04%)
Mar 12, 2009 16.75 18.26 16.39 18.07 6,402,657 +1.24(+7.35%)
Mar 11, 2009 17.72 17.72 16.55 16.84 6,420,911 -0.83(-4.72%)
Mar 10, 2009 16.96 17.70 16.76 17.67 5,711,457 +1.15(+6.99%)
Mar 09, 2009 16.31 17.11 16.08 16.52 4,729,503 -0.10(-0.61%)
Mar 06, 2009 16.90 17.30 15.95 16.62 0 -0.11(-0.66%)
Mar 05, 2009 17.53 17.94 16.37 16.73 6,434,852 -1.44(-7.92%)
Mar 04, 2009 17.78 18.65 17.32 18.17 6,753,072 +0.76(+4.37%)
Mar 02, 2009 17.73 18.25 17.31 17.40 5,920,050 -0.79(-4.33%)
Feb 27, 2009 18.28 18.74 18.15 18.19 0 -0.62(-3.31%)
Feb 26, 2009 19.62 19.82 18.66 18.82 4,745,125 +0.09(+0.45%)
Feb 25, 2009 19.25 19.53 18.14 18.73 6,619,672 -0.66(-3.39%)
Feb 24, 2009 18.09 19.43 17.87 19.39 6,752,921 +1.44(+8.04%)
Feb 23, 2009 19.37 19.64 17.91 17.95 5,129,103 -0.47(-2.53%)
Feb 20, 2009 18.41 18.89 17.82 18.41 0 -0.51(-2.70%)
Feb 19, 2009 19.60 19.86 18.88 18.92 4,091,102 -0.52(-2.68%)
Feb 18, 2009 19.52 20.00 18.87 19.44 6,414,049 +0.11(+0.57%)
Feb 17, 2009 20.10 20.17 19.30 19.33 4,522,266 -1.52(-7.27%)
Feb 13, 2009 21.23 21.41 20.81 20.85 2,949,457 -0.41(-1.93%)
Feb 12, 2009 20.89 21.40 20.23 21.26 4,929,111 -0.54(-2.47%)
Feb 11, 2009 21.36 21.90 21.00 21.80 3,636,601 +0.73(+3.47%)
Feb 10, 2009 22.57 23.02 20.93 21.07 4,320,947 -1.84(-8.02%)
Feb 09, 2009 21.62 23.60 21.62 22.91 1,981,035 +0.08(+0.36%)
Feb 06, 2009 22.10 22.91 21.96 22.82 4,325,961 +0.67(+3.01%)
Feb 05, 2009 21.02 22.50 21.02 22.16 3,374,255 +0.69(+3.19%)
Feb 04, 2009 21.61 21.98 21.14 21.47 2,415,624 +0.10(+0.47%)
Feb 03, 2009 21.34 21.64 21.11 21.37 2,945,268 +0.21(+0.99%)
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.