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

Loews Corp (NY: L )

74.16 -1.73 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2004 17.25 17.50 17.25 17.50 3,794,824 +0.29(+1.66%)
Aug 30, 2004 17.22 17.25 17.04 17.21 3,413,102 -0.09(-0.53%)
Aug 27, 2004 17.36 17.40 17.28 17.30 2,271,831 -0.04(-0.21%)
Aug 26, 2004 17.32 17.35 17.24 17.34 1,712,880 -0.03(-0.20%)
Aug 25, 2004 17.25 17.39 17.18 17.38 1,913,479 +0.14(+0.80%)
Aug 24, 2004 17.31 17.36 17.20 17.24 2,469,508 -0.04(-0.25%)
Aug 23, 2004 17.45 17.53 17.25 17.28 2,175,426 -0.16(-0.90%)
Aug 20, 2004 17.28 17.44 17.22 17.44 1,800,521 +0.18(+1.07%)
Aug 19, 2004 17.16 17.27 17.14 17.25 1,690,483 +11.61(+205.62%)
Aug 16, 2004 5.506 5.654 5.486 5.645 871,534 +0.14(+2.52%)
Aug 13, 2004 5.551 5.563 5.479 5.506 1,290,584 -0.04(-0.70%)
Aug 12, 2004 5.592 5.612 5.536 5.545 638,151 -0.07(-1.17%)
Aug 11, 2004 5.601 5.619 5.558 5.611 615,105 +0.00(+0.07%)
Aug 10, 2004 5.581 5.614 5.580 5.607 906,265 +0.04(+0.78%)
Aug 09, 2004 5.551 5.585 5.533 5.564 878,350 +0.02(+0.30%)
Aug 06, 2004 5.638 5.641 5.528 5.547 1,143,543 -0.11(-1.89%)
Aug 05, 2004 5.761 5.766 5.634 5.654 1,279,872 -0.12(-2.13%)
Aug 04, 2004 5.792 5.823 5.757 5.777 883,219 -0.03(-0.51%)
Aug 03, 2004 5.812 5.837 5.787 5.807 1,009,810 -0.00(-0.02%)
Aug 02, 2004 5.812 5.826 5.753 5.808 961,771 -0.01(-0.12%)
Jul 30, 2004 5.761 5.835 5.740 5.815 1,173,406 +0.07(+1.16%)
Jul 29, 2004 5.617 5.776 5.597 5.749 2,191,656 +0.18(+3.28%)
Jul 28, 2004 5.622 5.645 5.546 5.566 1,365,565 -0.06(-1.13%)
Jul 27, 2004 5.617 5.663 5.617 5.630 918,600 +0.01(+0.18%)
Jul 26, 2004 5.615 5.648 5.581 5.619 982,869 +0.02(+0.44%)
Jul 23, 2004 5.648 5.653 5.585 5.595 1,294,804 -0.05(-0.80%)
Jul 22, 2004 5.732 5.737 5.576 5.640 1,348,686 -0.10(-1.70%)
Jul 21, 2004 5.843 5.853 5.737 5.737 986,440 -0.09(-1.59%)
Jul 20, 2004 5.884 5.886 5.802 5.830 863,094 -0.04(-0.67%)
Jul 19, 2004 5.879 5.926 5.854 5.869 924,442 +0.00(+0.05%)
Jul 16, 2004 5.956 5.956 5.854 5.866 1,008,837 -0.01(-0.10%)
Jul 15, 2004 5.946 5.946 5.872 5.872 917,301 -0.06(-1.07%)
Jul 14, 2004 5.968 5.968 5.914 5.936 852,707 -0.03(-0.53%)
Jul 13, 2004 6.051 6.061 5.956 5.967 1,209,436 -0.09(-1.53%)
Jul 12, 2004 5.997 6.102 5.997 6.060 1,330,184 +0.08(+1.29%)
Jul 09, 2004 6.018 6.018 5.964 5.983 833,231 -0.02(-0.39%)
Jul 08, 2004 6.044 6.049 5.981 6.006 968,587 -0.04(-0.61%)
Jul 07, 2004 6.072 6.099 6.034 6.043 1,161,071 -0.05(-0.89%)
Jul 06, 2004 6.079 6.125 6.076 6.098 716,053 -0.02(-0.37%)
Jul 02, 2004 6.120 6.156 6.102 6.120 766,690 +0.01(+0.12%)
Jul 01, 2004 6.163 6.178 6.095 6.113 1,184,442 -0.04(-0.72%)
Jun 30, 2004 6.162 6.185 6.115 6.157 1,273,056 +0.02(+0.25%)
Jun 29, 2004 6.190 6.222 6.142 6.142 1,067,913 -0.03(-0.53%)
Jun 28, 2004 6.208 6.278 6.164 6.175 2,613,952 +0.01(+0.13%)
Jun 25, 2004 6.141 6.167 6.100 6.167 4,099,942 +0.04(+0.70%)
Jun 24, 2004 6.084 6.156 6.063 6.124 1,532,406 +0.06(+1.03%)
Jun 23, 2004 6.070 6.093 6.023 6.061 990,010 +0.09(+1.53%)
Jun 18, 2004 5.925 6.023 5.925 5.970 1,467,163 +0.01(+0.12%)
Jun 17, 2004 5.956 5.976 5.924 5.962 1,351,283 -0.00(-0.07%)
Jun 16, 2004 6.008 6.013 5.962 5.966 764,742 -0.04(-0.60%)
Jun 15, 2004 5.987 6.049 5.977 6.002 1,765,140 +0.05(+0.86%)
Jun 14, 2004 5.972 5.999 5.932 5.951 1,223,068 -0.02(-0.34%)
Jun 10, 2004 5.991 6.008 5.941 5.972 2,181,269 -0.02(-0.34%)
Jun 09, 2004 6.090 6.098 5.984 5.992 1,474,953 -0.11(-1.80%)
Jun 08, 2004 6.109 6.124 6.058 6.102 1,750,858 -0.03(-0.44%)
Jun 07, 2004 6.085 6.133 6.066 6.129 1,672,306 +0.07(+1.12%)
Jun 04, 2004 6.090 6.115 6.042 6.061 888,412 -0.02(-0.27%)
Jun 03, 2004 6.081 6.099 6.038 6.077 834,530 -0.02(-0.30%)
Jun 02, 2004 6.040 6.123 6.034 6.096 1,489,560 +0.08(+1.31%)
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.