Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.495	5.527	5.459	5.506	1,017,813	-0.01(-0.17%)
Jan 29, 2004	5.520	5.536	5.442	5.515	1,061,996	+0.02(+0.30%)
Jan 28, 2004	5.443	5.594	5.443	5.499	1,612,323	+0.07(+1.30%)
Jan 27, 2004	5.468	5.469	5.394	5.428	946,017	-0.03(-0.55%)
Jan 26, 2004	5.366	5.462	5.353	5.458	1,002,545	+0.08(+1.57%)
Jan 23, 2004	5.387	5.418	5.358	5.373	1,113,000	-0.03(-0.49%)
Jan 22, 2004	5.423	5.424	5.356	5.400	1,102,604	+0.00(+0.04%)
Jan 21, 2004	5.335	5.411	5.325	5.398	774,812	+0.04(+0.67%)
Jan 20, 2004	5.335	5.368	5.301	5.362	1,088,310	+0.02(+0.29%)
Jan 16, 2004	5.341	5.354	5.308	5.347	1,371,920	+0.01(+0.27%)
Jan 15, 2004	5.325	5.387	5.301	5.332	1,537,603	-0.00(-0.06%)
Jan 14, 2004	5.311	5.350	5.264	5.335	1,179,923	+0.02(+0.39%)
Jan 13, 2004	5.346	5.387	5.289	5.315	1,384,265	-0.01(-0.27%)
Jan 12, 2004	5.325	5.351	5.301	5.329	1,971,303	+0.02(+0.46%)
Jan 09, 2004	5.202	5.366	5.195	5.305	2,119,768	+0.10(+1.97%)
Jan 08, 2004	5.141	5.202	5.130	5.202	1,177,324	+0.03(+0.54%)
Jan 07, 2004	5.212	5.212	5.128	5.174	1,175,700	-0.03(-0.57%)
Jan 06, 2004	5.151	5.209	5.144	5.204	2,114,570	+0.06(+1.24%)
Jan 05, 2004	5.082	5.143	5.035	5.141	2,227,950	+0.08(+1.62%)
Jan 02, 2004	5.069	5.093	5.046	5.058	1,732,200	+1.40(+38.21%)
Dec 31, 2003	3.632	3.663	3.623	3.660	20,115,874	-1.23(-25.14%)
Dec 26, 2003	4.841	4.891	4.841	4.889	500,297	+0.05(+1.12%)
Dec 24, 2003	4.835	4.873	4.817	4.835	624,397	-0.01(-0.17%)
Dec 23, 2003	4.810	4.843	4.800	4.843	1,612,323	+0.06(+1.22%)
Dec 22, 2003	4.776	4.789	4.746	4.784	1,200,390	+0.01(+0.30%)
Dec 19, 2003	4.715	4.797	4.699	4.770	2,962,803	+0.05(+1.07%)
Dec 18, 2003	4.669	4.720	4.658	4.720	1,304,348	+0.05(+1.14%)
Dec 17, 2003	4.669	4.681	4.639	4.667	2,302,994	-0.01(-0.18%)
Dec 16, 2003	4.638	4.675	4.631	4.675	1,789,702	+0.07(+1.61%)
Dec 15, 2003	4.614	4.632	4.600	4.601	2,447,236	+0.03(+0.70%)
Dec 12, 2003	4.561	4.597	4.527	4.569	1,781,580	+0.02(+0.50%)
Dec 11, 2003	4.518	4.549	4.515	4.546	1,484,975	+0.03(+0.77%)
Dec 10, 2003	4.461	4.543	4.455	4.512	2,159,727	+0.05(+1.08%)
Dec 09, 2003	4.484	4.484	4.442	4.463	1,050,950	-0.00(-0.09%)
Dec 08, 2003	4.439	4.456	4.432	4.467	880,394	+0.02(+0.51%)
Dec 05, 2003	4.484	4.484	4.428	4.445	769,939	-0.05(-1.21%)
Dec 04, 2003	4.443	4.499	4.438	4.499	1,528,507	+0.06(+1.25%)
Dec 03, 2003	4.467	4.468	4.433	4.444	1,456,711	+0.02(+0.44%)
Dec 02, 2003	4.448	4.448	4.403	4.424	945,043	-0.03(-0.65%)
Dec 01, 2003	4.374	4.453	4.368	4.453	1,394,336	+0.08(+1.81%)
Nov 28, 2003	4.392	4.403	4.366	4.374	522,064	-0.02(-0.40%)
Nov 26, 2003	4.382	4.395	4.359	4.392	1,281,607	-0.01(-0.12%)
Nov 25, 2003	4.368	4.416	4.360	4.397	1,937,842	+0.02(+0.35%)
Nov 24, 2003	4.342	4.396	4.342	4.381	1,578,537	+0.06(+1.28%)
Nov 21, 2003	4.360	4.360	4.287	4.326	1,545,400	-0.03(-0.78%)
Nov 20, 2003	4.356	4.400	4.337	4.360	1,681,195	-0.02(-0.49%)
Nov 19, 2003	4.381	4.412	4.373	4.381	837,511	+0.02(+0.35%)
Nov 18, 2003	4.418	4.419	4.361	4.366	730,305	-0.04(-0.95%)
Nov 17, 2003	4.406	4.441	4.367	4.408	995,722	-0.05(-1.01%)
Nov 14, 2003	4.404	4.490	4.404	4.453	1,904,055	+0.07(+1.52%)
Nov 13, 2003	4.397	4.403	4.330	4.386	1,689,642	-0.02(-0.47%)
Nov 12, 2003	4.412	4.479	4.363	4.407	7,501,220	+0.16(+3.87%)
Nov 11, 2003	4.213	4.255	4.204	4.243	2,043,424	+0.04(+0.95%)
Nov 10, 2003	4.001	4.229	3.996	4.203	6,568,522	+0.20(+5.05%)
Nov 07, 2003	4.303	4.304	3.991	4.001	8,146,409	-0.29(-6.70%)
Nov 06, 2003	4.366	4.368	4.240	4.288	3,108,994	-0.09(-2.11%)
Nov 05, 2003	4.401	4.382	4.359	4.380	1,835,508	-0.02(-0.56%)
Nov 04, 2003	4.401	4.436	4.390	4.405	1,358,601	-0.04(-0.88%)

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.