Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 09, 2024	77.10	78.52	76.94	78.25	599,147	+0.94(+1.22%)
Oct 08, 2024	76.83	77.61	76.83	77.31	690,787	+0.82(+1.07%)
Oct 07, 2024	78.89	78.89	76.34	76.49	689,203	-2.79(-3.52%)
Oct 04, 2024	78.42	79.40	78.42	79.28	566,856	+1.13(+1.45%)
Oct 03, 2024	78.52	78.81	77.96	78.15	560,409	-0.47(-0.60%)
Oct 02, 2024	79.44	79.75	78.50	78.62	750,170	-0.68(-0.86%)
Oct 01, 2024	78.98	79.84	78.85	79.30	1,125,802	+0.25(+0.32%)
Sep 30, 2024	78.97	79.20	78.00	79.05	1,114,228	+0.15(+0.19%)
Sep 27, 2024	78.84	79.30	78.61	78.90	877,506	+0.21(+0.27%)
Sep 26, 2024	78.01	78.92	77.79	78.69	667,921	+0.63(+0.81%)
Sep 25, 2024	78.48	78.66	77.96	78.06	689,553	-0.10(-0.13%)
Sep 24, 2024	78.56	78.74	77.76	78.16	620,443	-0.51(-0.65%)
Sep 23, 2024	78.61	78.94	78.35	78.67	494,869	+0.13(+0.17%)
Sep 20, 2024	78.90	79.09	78.26	78.54	1,237,196	-0.71(-0.90%)
Sep 19, 2024	79.75	79.89	78.80	79.25	618,180	+0.05(+0.06%)
Sep 18, 2024	79.33	79.82	79.02	79.20	451,992	-0.09(-0.11%)
Sep 17, 2024	78.85	79.70	78.68	79.29	475,165	+0.45(+0.57%)
Sep 16, 2024	78.96	79.44	78.55	78.84	507,676	+0.50(+0.64%)
Sep 13, 2024	78.37	78.94	78.11	78.34	563,530	+0.27(+0.35%)
Sep 12, 2024	77.70	78.17	77.20	78.07	607,234	+0.35(+0.45%)
Sep 11, 2024	79.22	79.22	76.96	77.72	750,206	-1.74(-2.19%)
Sep 10, 2024	80.70	80.87	79.27	79.46	620,438	-1.02(-1.27%)
Sep 09, 2024	79.88	81.25	79.70	80.48	868,163	+1.09(+1.37%)
Sep 06, 2024	80.62	81.10	79.35	79.39	965,784	-1.51(-1.87%)
Sep 05, 2024	82.33	82.33	80.43	80.90	762,587	-1.06(-1.29%)
Sep 04, 2024	82.38	82.63	81.47	81.96	760,972	+0.14(+0.17%)
Sep 03, 2024	81.46	82.34	81.36	81.82	1,041,830	-0.12(-0.15%)
Aug 30, 2024	81.80	82.10	81.44	81.94	1,104,533	+0.26(+0.32%)
Aug 29, 2024	81.45	81.92	80.54	81.68	532,793	+0.39(+0.48%)
Aug 28, 2024	80.79	81.81	80.66	81.29	464,302	+0.62(+0.77%)
Aug 27, 2024	80.62	81.03	80.33	80.67	320,560	+0.22(+0.27%)
Aug 26, 2024	80.58	81.51	80.29	80.45	509,843	+0.10(+0.12%)
Aug 23, 2024	79.85	80.62	79.61	80.35	360,014	+0.92(+1.16%)
Aug 22, 2024	79.04	79.55	78.91	79.43	313,048	+0.35(+0.44%)
Aug 21, 2024	79.15	79.15	78.42	79.08	455,287	+0.23(+0.30%)
Aug 20, 2024	79.20	79.22	78.72	78.85	406,250	-0.46(-0.58%)
Aug 19, 2024	78.89	79.67	78.89	79.31	585,865	+0.40(+0.51%)
Aug 16, 2024	78.43	78.98	78.18	78.91	608,571	+0.60(+0.77%)
Aug 15, 2024	78.15	78.55	77.79	78.31	403,835	+0.71(+0.91%)
Aug 14, 2024	77.16	77.68	77.11	77.60	636,398	+0.60(+0.78%)
Aug 13, 2024	77.28	77.28	76.26	77.00	420,405	+0.13(+0.17%)
Aug 12, 2024	78.05	78.05	76.76	76.87	450,582	-0.95(-1.22%)
Aug 09, 2024	77.39	77.95	76.83	77.82	466,845	+0.44(+0.57%)
Aug 08, 2024	76.22	77.49	76.22	77.38	538,276	+1.17(+1.53%)
Aug 07, 2024	76.82	77.51	76.15	76.21	855,472	-0.13(-0.17%)
Aug 06, 2024	76.07	77.39	76.01	76.34	679,433	+0.40(+0.53%)
Aug 05, 2024	78.05	78.44	75.40	75.94	1,314,492	-2.69(-3.42%)
Aug 02, 2024	78.71	79.45	77.55	78.63	575,355	-0.51(-0.64%)

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.