Loews Corp (NY: L )

79.08 -0.12 (-0.15%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.