Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	38.63	39.03	38.49	38.90	1,172,556	+0.07(+0.17%)
Mar 30, 2015	38.46	38.96	38.43	38.84	562,400	+0.54(+1.42%)
Mar 27, 2015	38.39	38.52	38.11	38.29	892,577	-0.20(-0.52%)
Mar 26, 2015	38.30	38.60	38.23	38.49	1,270,675	+0.13(+0.35%)
Mar 25, 2015	38.71	38.83	38.36	38.36	865,232	-0.33(-0.86%)
Mar 24, 2015	39.00	39.11	38.69	38.69	789,033	-0.37(-0.95%)
Mar 23, 2015	39.13	39.54	39.05	39.07	737,445	-0.05(-0.12%)
Mar 20, 2015	39.10	39.32	39.02	39.11	1,329,841	+0.19(+0.49%)
Mar 19, 2015	39.05	39.13	38.68	38.92	1,351,648	-0.17(-0.44%)
Mar 18, 2015	38.59	39.33	38.38	39.09	916,073	+0.46(+1.18%)
Mar 17, 2015	38.30	38.82	38.28	38.64	978,418	+0.11(+0.30%)
Mar 16, 2015	38.19	38.60	38.08	38.52	1,350,244	+0.48(+1.25%)
Mar 13, 2015	38.45	38.47	37.78	38.05	846,496	-0.52(-1.36%)
Mar 12, 2015	38.07	38.62	38.04	38.57	807,942	+0.75(+1.99%)
Mar 11, 2015	37.61	38.03	37.49	37.82	2,281,594	+0.23(+0.61%)
Mar 10, 2015	38.48	38.48	37.59	37.59	1,193,324	-1.11(-2.88%)
Mar 09, 2015	38.54	38.79	38.35	38.70	1,260,928	+0.13(+0.35%)
Mar 06, 2015	38.64	39.20	38.51	38.57	1,026,989	-0.20(-0.52%)
Mar 05, 2015	38.87	38.93	38.59	38.77	593,482	+0.03(+0.07%)
Mar 04, 2015	38.95	39.07	38.52	38.74	1,010,736	-0.32(-0.83%)
Mar 03, 2015	38.59	39.12	38.58	39.07	1,526,363	+0.39(+1.01%)
Mar 02, 2015	39.04	39.08	38.60	38.68	1,617,209	-0.40(-1.02%)
Feb 27, 2015	39.26	39.33	39.01	39.08	1,082,589	-0.19(-0.49%)
Feb 26, 2015	39.59	39.70	39.03	39.27	1,361,171	-0.45(-1.14%)
Feb 25, 2015	40.26	40.31	39.63	39.72	1,042,775	-0.64(-1.58%)
Feb 24, 2015	40.01	40.70	40.01	40.36	721,407	+0.31(+0.78%)
Feb 23, 2015	40.24	40.27	39.83	40.04	772,364	-0.25(-0.61%)
Feb 20, 2015	40.25	40.37	39.66	40.29	1,054,204	-0.03(-0.07%)
Feb 19, 2015	39.88	40.41	39.75	40.32	760,990	+0.22(+0.55%)
Feb 18, 2015	40.43	40.50	40.05	40.10	697,458	-0.36(-0.89%)
Feb 17, 2015	40.17	40.48	40.01	40.46	1,177,126	+0.18(+0.45%)
Feb 13, 2015	39.87	40.28	40.28	40.28	887,334	+0.40(+1.00%)
Feb 12, 2015	39.55	39.93	39.49	39.88	855,977	+0.43(+1.09%)
Feb 11, 2015	39.41	39.58	39.27	39.45	1,014,213	-0.04(-0.10%)
Feb 10, 2015	39.48	39.54	39.12	39.49	935,632	+0.27(+0.68%)
Feb 09, 2015	38.64	39.41	38.39	39.23	1,210,483	+0.47(+1.20%)
Feb 06, 2015	38.88	39.11	38.65	38.76	995,131	+0.01(+0.02%)
Feb 05, 2015	38.43	38.85	38.42	38.75	960,656	+0.31(+0.82%)
Feb 04, 2015	38.24	38.74	38.15	38.44	1,645,522	+0.09(+0.22%)
Feb 03, 2015	37.55	38.37	37.51	38.35	2,348,677	+1.09(+2.94%)
Feb 02, 2015	36.53	37.36	36.36	37.26	1,753,155	+0.86(+2.35%)
Jan 30, 2015	36.45	36.93	36.30	36.40	1,366,120	-0.40(-1.09%)
Jan 29, 2015	36.60	36.87	36.16	36.80	1,274,146	+0.21(+0.57%)
Jan 28, 2015	37.64	37.73	36.57	36.59	1,526,133	-0.92(-2.46%)
Jan 27, 2015	37.34	37.73	37.29	37.51	1,187,983	-0.10(-0.28%)
Jan 26, 2015	37.46	37.72	37.35	37.62	1,302,531	+0.10(+0.25%)
Jan 23, 2015	37.88	37.95	37.46	37.52	1,003,742	-0.39(-1.03%)
Jan 22, 2015	37.45	37.91	37.17	37.91	2,611,335	+0.60(+1.61%)
Jan 21, 2015	37.32	37.52	37.11	37.31	1,500,511	-0.12(-0.33%)
Jan 20, 2015	37.59	37.62	36.96	37.44	1,560,819	+0.04(+0.10%)
Jan 16, 2015	36.87	37.41	36.81	37.40	1,113,801	+0.48(+1.29%)
Jan 15, 2015	37.39	37.59	36.91	36.92	1,605,569	-0.43(-1.15%)
Jan 14, 2015	37.28	37.68	36.75	37.35	1,186,369	-0.37(-0.98%)
Jan 13, 2015	38.09	38.26	37.31	37.72	1,809,963	-0.02(-0.05%)
Jan 12, 2015	38.11	38.26	37.54	37.74	720,219	-0.36(-0.95%)
Jan 09, 2015	38.65	38.65	37.89	38.10	984,169	-0.58(-1.50%)
Jan 08, 2015	38.34	38.72	38.26	38.68	1,063,301	+0.61(+1.60%)
Jan 07, 2015	38.35	38.44	37.80	38.07	984,275	+0.00(+0.00%)
Jan 06, 2015	38.69	38.82	37.87	38.07	1,118,758	-0.69(-1.77%)
Jan 05, 2015	39.38	39.48	38.64	38.76	861,904	-0.95(-2.40%)

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