Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.90	33.99	33.57	33.76	2,118,570	-0.19(-0.55%)
Feb 25, 2010	33.38	33.97	33.10	33.94	2,021,350	+0.09(+0.28%)
Feb 24, 2010	33.36	33.87	33.36	33.85	1,899,903	+0.52(+1.55%)
Feb 23, 2010	33.81	33.86	33.26	33.33	2,167,423	-0.59(-1.74%)
Feb 22, 2010	33.92	33.98	33.78	33.92	1,255,829	+0.14(+0.41%)
Feb 19, 2010	33.57	33.93	33.37	33.78	1,540,624	+0.10(+0.30%)
Feb 18, 2010	33.25	33.77	33.25	33.68	1,397,820	+0.25(+0.75%)
Feb 17, 2010	33.48	33.73	33.17	33.43	1,648,904	+0.05(+0.14%)
Feb 16, 2010	32.51	33.39	32.71	33.38	2,327,882	+0.88(+2.70%)
Feb 12, 2010	32.26	32.51	32.51	32.51	3,513,402	-0.04(-0.11%)
Feb 11, 2010	32.39	32.56	31.98	32.54	2,271,402	+0.17(+0.51%)
Feb 10, 2010	32.48	32.66	32.17	32.38	2,364,666	-0.18(-0.54%)
Feb 09, 2010	32.47	32.75	32.21	32.55	2,229,833	+0.43(+1.32%)
Feb 08, 2010	32.36	32.83	31.65	32.13	2,719,088	-0.56(-1.72%)
Feb 05, 2010	32.64	32.78	31.97	32.69	3,351,342	+0.04(+0.11%)
Feb 04, 2010	33.66	33.73	32.64	32.65	3,223,338	-1.20(-3.55%)
Feb 03, 2010	34.04	34.15	33.77	33.85	1,063,015	-0.40(-1.16%)
Feb 02, 2010	33.64	34.27	33.49	34.25	1,758,993	+0.73(+2.19%)
Feb 01, 2010	33.17	33.71	33.14	33.52	1,881,466	+0.46(+1.38%)
Jan 29, 2010	33.36	33.75	32.96	33.06	2,807,483	-0.15(-0.45%)
Jan 28, 2010	33.77	33.88	32.77	33.21	1,898,943	-0.42(-1.24%)
Jan 27, 2010	33.21	33.68	33.11	33.62	2,559,324	+0.31(+0.94%)
Jan 26, 2010	33.24	33.90	33.23	33.31	1,956,951	-0.05(-0.14%)
Jan 25, 2010	33.42	33.68	33.19	33.36	1,898,682	+0.33(+1.01%)
Jan 22, 2010	34.12	34.46	32.98	33.02	3,120,793	-1.35(-3.93%)
Jan 21, 2010	35.50	35.50	34.02	34.37	2,708,657	-0.38(-1.09%)
Jan 20, 2010	35.08	35.16	34.48	34.75	2,181,055	-0.52(-1.47%)
Jan 19, 2010	34.27	35.29	34.26	35.27	2,248,617	+0.88(+2.55%)
Jan 15, 2010	34.87	34.39	34.39	34.39	1,816,209	-0.65(-1.85%)
Jan 14, 2010	34.89	35.14	34.72	35.04	1,384,422	-0.01(-0.03%)
Jan 13, 2010	34.87	35.13	34.67	35.05	1,694,445	+0.28(+0.80%)
Jan 12, 2010	34.81	35.07	34.66	34.77	1,693,720	-0.28(-0.79%)
Jan 11, 2010	35.29	35.29	34.84	35.05	1,504,519	+0.03(+0.08%)
Jan 08, 2010	34.87	35.07	34.77	35.02	1,254,347	-0.03(-0.08%)
Jan 07, 2010	34.69	35.13	34.46	35.05	2,141,608	+0.26(+0.74%)
Jan 06, 2010	34.56	34.84	34.30	34.79	1,432,835	+0.24(+0.70%)
Jan 05, 2010	34.40	34.58	33.98	34.55	2,137,474	+0.18(+0.54%)
Jan 04, 2010	34.01	34.46	33.82	34.36	2,392,070	+0.77(+2.28%)
Dec 31, 2009	33.93	33.60	33.60	33.60	1,015,761	-0.24(-0.71%)
Dec 30, 2009	33.64	33.84	33.54	33.84	812,301	-0.04(-0.11%)
Dec 29, 2009	33.73	34.03	33.62	33.87	1,077,871	+0.18(+0.52%)
Dec 28, 2009	33.81	33.88	33.61	33.70	892,063	-0.13(-0.38%)
Dec 24, 2009	33.57	33.90	33.57	33.83	638,065	+0.30(+0.88%)
Dec 23, 2009	33.45	33.58	33.27	33.53	1,267,232	+0.18(+0.53%)
Dec 22, 2009	33.32	33.61	33.30	33.36	1,540,544	+0.02(+0.06%)
Dec 21, 2009	33.47	33.79	33.31	33.34	2,107,002	-0.05(-0.14%)
Dec 18, 2009	33.24	33.46	33.05	33.38	3,371,248	+0.26(+0.78%)
Dec 17, 2009	32.88	33.44	32.88	33.12	1,737,711	-0.13(-0.39%)
Dec 16, 2009	33.36	33.60	33.14	33.25	2,230,915	+0.08(+0.25%)
Dec 15, 2009	33.03	33.33	32.96	33.17	2,019,156	-0.08(-0.25%)
Dec 14, 2009	33.24	33.34	33.21	33.25	2,125,648	+0.37(+1.12%)
Dec 11, 2009	32.82	32.92	32.60	32.88	1,631,354	+0.14(+0.42%)
Dec 10, 2009	32.52	32.81	32.46	32.75	1,409,907	+0.35(+1.08%)
Dec 09, 2009	32.31	32.43	32.11	32.39	1,772,875	+0.03(+0.09%)
Dec 08, 2009	32.46	32.63	32.20	32.37	2,386,218	-0.33(-1.02%)
Dec 07, 2009	32.76	33.07	32.61	32.70	1,913,080	-0.06(-0.20%)
Dec 04, 2009	32.85	33.12	32.37	32.76	2,898,286	+0.25(+0.77%)
Dec 03, 2009	32.93	33.24	32.45	32.51	1,938,807	-0.37(-1.12%)
Dec 02, 2009	32.88	33.24	32.79	32.88	1,485,325	-0.12(-0.36%)

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