Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.85	41.89	41.52	41.74	1,560,501	-0.12(-0.29%)
Apr 29, 2014	41.58	41.93	41.53	41.86	938,494	+0.32(+0.78%)
Apr 28, 2014	42.14	42.60	41.39	41.54	1,155,484	-0.36(-0.86%)
Apr 25, 2014	42.16	42.16	41.77	41.90	952,792	-0.28(-0.68%)
Apr 24, 2014	41.72	42.23	41.71	42.18	1,536,640	+0.58(+1.39%)
Apr 23, 2014	41.56	41.80	41.48	41.60	1,416,036	+0.04(+0.09%)
Apr 22, 2014	41.59	41.79	41.50	41.57	944,112	-0.05(-0.11%)
Apr 21, 2014	41.73	41.79	41.48	41.61	763,180	-0.10(-0.25%)
Apr 17, 2014	41.76	41.72	41.72	41.72	1,076,797	-0.11(-0.27%)
Apr 16, 2014	41.86	42.01	41.72	41.83	1,335,260	+0.28(+0.66%)
Apr 15, 2014	41.58	41.67	41.21	41.56	1,167,607	+0.06(+0.14%)
Apr 14, 2014	41.62	41.64	41.10	41.50	986,605	+0.27(+0.64%)
Apr 11, 2014	41.43	41.59	41.19	41.23	1,214,582	-0.46(-1.09%)
Apr 10, 2014	42.28	42.53	41.69	41.69	728,055	-0.59(-1.39%)
Apr 09, 2014	42.36	42.41	41.95	42.28	927,737	+0.02(+0.04%)
Apr 08, 2014	41.88	42.37	41.84	42.26	1,345,347	+0.35(+0.84%)
Apr 07, 2014	42.41	42.44	41.90	41.91	995,538	-0.52(-1.23%)
Apr 04, 2014	42.91	43.12	42.41	42.43	872,972	-0.17(-0.40%)
Apr 03, 2014	42.49	42.63	42.23	42.60	728,068	+0.22(+0.52%)
Apr 02, 2014	42.07	42.39	42.04	42.38	997,434	+0.28(+0.68%)
Apr 01, 2014	41.95	42.11	41.80	42.10	984,086	+0.28(+0.68%)
Mar 31, 2014	41.44	41.88	41.36	41.81	1,109,335	+0.60(+1.45%)
Mar 28, 2014	41.00	41.36	40.98	41.21	1,028,620	+0.37(+0.91%)
Mar 27, 2014	40.99	41.09	40.72	40.84	1,119,195	-0.13(-0.32%)
Mar 26, 2014	41.63	41.75	40.97	40.98	912,032	-0.40(-0.96%)
Mar 25, 2014	41.63	41.63	41.26	41.38	775,152	+0.00(+0.00%)
Mar 24, 2014	41.71	41.87	41.19	41.38	1,150,039	-0.61(-1.45%)
Mar 21, 2014	42.01	42.22	41.76	41.98	1,827,406	+0.30(+0.73%)
Mar 20, 2014	41.37	41.94	41.37	41.68	801,343	+0.22(+0.53%)
Mar 19, 2014	41.76	41.78	41.24	41.46	991,329	-0.24(-0.57%)
Mar 18, 2014	41.77	41.80	41.53	41.70	619,677	-0.04(-0.09%)
Mar 17, 2014	42.02	42.02	41.54	41.74	890,952	+0.00(+0.00%)
Mar 14, 2014	41.93	42.26	41.69	41.74	1,098,032	-0.39(-0.92%)
Mar 13, 2014	42.48	42.50	41.95	42.13	1,042,105	-0.30(-0.72%)
Mar 12, 2014	42.00	42.65	41.92	42.43	1,528,218	+0.29(+0.70%)
Mar 11, 2014	42.33	42.40	42.00	42.14	885,902	-0.24(-0.56%)
Mar 10, 2014	42.79	42.79	42.12	42.37	1,054,015	-0.39(-0.91%)
Mar 07, 2014	42.34	42.90	42.29	42.76	1,855,754	+0.62(+1.46%)
Mar 06, 2014	41.94	42.25	41.81	42.14	884,233	+0.34(+0.82%)
Mar 05, 2014	41.66	41.81	41.45	41.80	926,071	+0.14(+0.34%)
Mar 04, 2014	41.34	41.71	41.23	41.66	1,620,466	+0.70(+1.71%)
Mar 03, 2014	40.97	41.18	40.78	40.96	1,589,090	-0.31(-0.76%)
Feb 28, 2014	41.35	41.55	41.04	41.27	1,376,936	-0.08(-0.18%)
Feb 27, 2014	41.16	41.39	40.83	41.35	1,176,801	+0.13(+0.31%)
Feb 26, 2014	41.33	41.33	41.01	41.22	916,622	+0.05(+0.12%)
Feb 25, 2014	41.29	41.41	41.06	41.17	807,342	-0.13(-0.32%)
Feb 24, 2014	41.17	41.78	41.16	41.31	834,075	+0.08(+0.18%)
Feb 21, 2014	41.46	41.53	41.12	41.23	977,136	-0.16(-0.39%)
Feb 20, 2014	41.14	41.51	40.98	41.39	855,742	+0.30(+0.74%)
Feb 19, 2014	41.54	41.77	41.05	41.09	802,179	-0.55(-1.32%)
Feb 18, 2014	41.83	41.96	41.50	41.64	796,513	-0.09(-0.23%)
Feb 14, 2014	41.58	41.73	41.73	41.73	609,175	+0.04(+0.09%)
Feb 13, 2014	41.34	41.71	41.03	41.70	1,316,786	+0.13(+0.32%)
Feb 12, 2014	41.71	42.04	41.50	41.56	1,517,040	+0.00(+0.00%)
Feb 11, 2014	40.84	41.63	40.84	41.56	1,389,749	+0.56(+1.36%)
Feb 10, 2014	41.35	41.49	40.41	41.00	3,007,342	-1.82(-4.25%)
Feb 07, 2014	42.61	42.82	42.34	42.82	1,167,429	+0.42(+0.98%)
Feb 06, 2014	42.24	42.48	42.12	42.41	782,662	+0.20(+0.47%)
Feb 05, 2014	42.09	42.34	41.86	42.21	1,247,324	+0.01(+0.02%)
Feb 04, 2014	41.41	42.27	41.16	42.20	1,612,323	+1.05(+2.56%)

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