Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loews Corp (NY: L )

76.80 +1.48 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.02 18.07 17.89 18.01 6,433,376 +0.00(+0.02%)
Sep 29, 2004 18.01 18.01 17.87 18.00 2,396,557 +0.02(+0.09%)
Sep 28, 2004 17.85 18.02 17.85 17.99 2,980,346 +0.18(+0.99%)
Sep 27, 2004 17.96 17.97 17.76 17.81 2,916,022 -0.15(-0.82%)
Sep 24, 2004 17.93 18.05 17.90 17.96 3,163,572 +0.00(+0.02%)
Sep 23, 2004 18.13 18.15 17.95 17.96 3,305,864 -0.13(-0.70%)
Sep 22, 2004 18.22 18.23 17.98 18.08 3,474,471 -0.19(-1.03%)
Sep 21, 2004 18.19 18.30 18.11 18.27 3,396,503 +0.09(+0.47%)
Sep 20, 2004 18.32 18.32 18.17 18.19 3,261,032 -0.13(-0.72%)
Sep 17, 2004 18.33 18.45 18.28 18.32 4,047,540 +0.12(+0.64%)
Sep 16, 2004 18.22 18.30 18.13 18.20 4,048,514 +0.02(+0.10%)
Sep 15, 2004 18.38 18.45 18.14 18.18 4,429,585 -0.06(-0.32%)
Sep 14, 2004 18.13 18.28 18.11 18.24 3,625,535 +0.17(+0.95%)
Sep 13, 2004 17.98 18.16 17.95 18.07 3,208,404 +0.06(+0.31%)
Sep 10, 2004 17.90 18.02 17.82 18.01 2,839,028 +0.08(+0.46%)
Sep 09, 2004 17.90 18.00 17.81 17.93 3,535,871 +0.07(+0.38%)
Sep 08, 2004 18.03 18.04 17.85 17.86 2,925,768 -0.17(-0.94%)
Sep 07, 2004 17.68 18.04 17.68 18.03 3,700,580 +0.39(+2.22%)
Sep 03, 2004 17.67 17.76 17.59 17.64 2,827,333 +0.00(+0.00%)
Sep 02, 2004 17.42 17.66 17.31 17.64 1,704,586 +0.27(+1.54%)
Sep 01, 2004 17.55 17.55 17.27 17.37 3,294,169 -0.11(-0.63%)
Aug 31, 2004 17.24 17.48 17.24 17.48 3,798,040 +0.29(+1.66%)
Aug 30, 2004 17.21 17.23 17.03 17.20 3,415,995 -0.09(-0.53%)
Aug 27, 2004 17.35 17.39 17.27 17.29 2,273,756 -0.04(-0.21%)
Aug 26, 2004 17.31 17.34 17.23 17.33 1,714,332 -0.03(-0.20%)
Aug 25, 2004 17.24 17.37 17.17 17.36 1,915,101 +0.14(+0.80%)
Aug 24, 2004 17.30 17.35 17.18 17.22 2,471,601 -0.04(-0.25%)
Aug 23, 2004 17.43 17.51 17.23 17.27 2,177,270 -0.16(-0.90%)
Aug 20, 2004 17.27 17.42 17.21 17.42 1,802,047 +0.18(+1.07%)
Aug 19, 2004 17.15 17.25 17.13 17.24 1,691,916 +11.60(+205.62%)
Aug 16, 2004 5.502 5.649 5.481 5.640 872,272 +0.14(+2.52%)
Aug 13, 2004 5.546 5.558 5.474 5.502 1,291,678 -0.04(-0.70%)
Aug 12, 2004 5.587 5.607 5.531 5.541 638,692 -0.07(-1.17%)
Aug 11, 2004 5.596 5.615 5.553 5.606 615,626 +0.00(+0.07%)
Aug 10, 2004 5.577 5.609 5.576 5.602 907,033 +0.04(+0.78%)
Aug 09, 2004 5.546 5.581 5.528 5.559 879,094 +0.02(+0.30%)
Aug 06, 2004 5.633 5.636 5.523 5.543 1,144,512 -0.11(-1.89%)
Aug 05, 2004 5.756 5.761 5.629 5.649 1,280,957 -0.12(-2.13%)
Aug 04, 2004 5.787 5.818 5.752 5.773 883,967 -0.03(-0.51%)
Aug 03, 2004 5.807 5.832 5.782 5.802 1,010,666 -0.00(-0.02%)
Aug 02, 2004 5.807 5.821 5.748 5.803 962,586 -0.01(-0.12%)
Jul 30, 2004 5.756 5.830 5.736 5.811 1,174,400 +0.07(+1.16%)
Jul 29, 2004 5.613 5.772 5.592 5.744 2,193,514 +0.18(+3.28%)
Jul 28, 2004 5.618 5.640 5.542 5.561 1,366,722 -0.06(-1.13%)
Jul 27, 2004 5.613 5.659 5.613 5.625 919,378 +0.01(+0.18%)
Jul 26, 2004 5.610 5.643 5.577 5.615 983,702 +0.02(+0.44%)
Jul 23, 2004 5.643 5.648 5.581 5.590 1,295,901 -0.05(-0.80%)
Jul 22, 2004 5.727 5.733 5.571 5.635 1,349,829 -0.10(-1.70%)
Jul 21, 2004 5.838 5.849 5.733 5.733 987,276 -0.09(-1.59%)
Jul 20, 2004 5.879 5.881 5.797 5.825 863,826 -0.04(-0.67%)
Jul 19, 2004 5.874 5.921 5.850 5.864 925,226 +0.00(+0.05%)
Jul 16, 2004 5.951 5.951 5.850 5.861 1,009,692 -0.01(-0.10%)
Jul 15, 2004 5.941 5.941 5.867 5.867 918,079 -0.06(-1.07%)
Jul 14, 2004 5.963 5.963 5.909 5.931 853,430 -0.03(-0.53%)
Jul 13, 2004 6.046 6.056 5.951 5.962 1,210,461 -0.09(-1.53%)
Jul 12, 2004 5.992 6.097 5.992 6.055 1,331,312 +0.08(+1.29%)
Jul 09, 2004 6.013 6.013 5.959 5.978 833,938 -0.02(-0.39%)
Jul 08, 2004 6.039 6.043 5.976 6.001 969,408 -0.04(-0.61%)
Jul 07, 2004 6.067 6.094 6.029 6.038 1,162,055 -0.05(-0.89%)
Jul 06, 2004 6.074 6.119 6.071 6.093 716,660 -0.02(-0.37%)
Jul 02, 2004 6.115 6.151 6.097 6.115 767,340 +0.01(+0.12%)
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.