Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.07	35.15	34.65	34.92	1,396,756	-0.01(-0.03%)
Jan 30, 2012	34.90	35.05	34.67	34.93	1,454,514	-0.29(-0.82%)
Jan 27, 2012	35.33	35.44	35.14	35.22	1,407,226	-0.30(-0.84%)
Jan 26, 2012	35.84	35.92	35.32	35.52	1,482,720	-0.22(-0.60%)
Jan 25, 2012	35.89	35.92	35.31	35.74	1,883,944	-0.24(-0.68%)
Jan 24, 2012	36.11	36.20	35.89	35.98	1,123,794	-0.47(-1.28%)
Jan 23, 2012	36.08	36.53	35.95	36.45	1,330,282	+0.36(+0.99%)
Jan 20, 2012	36.04	36.16	35.89	36.09	1,544,402	+0.03(+0.08%)
Jan 19, 2012	36.01	36.12	35.84	36.06	996,902	+0.14(+0.39%)
Jan 18, 2012	35.42	35.92	35.37	35.92	1,343,552	+0.33(+0.92%)
Jan 17, 2012	36.41	36.41	35.55	35.60	1,506,882	-0.19(-0.52%)
Jan 13, 2012	35.70	35.93	35.33	35.78	1,122,577	-0.27(-0.75%)
Jan 12, 2012	35.91	36.08	35.73	36.05	1,069,045	+0.17(+0.47%)
Jan 11, 2012	35.84	36.00	35.75	35.89	939,533	-0.13(-0.36%)
Jan 10, 2012	35.90	36.05	35.78	36.02	1,313,829	+0.60(+1.69%)
Jan 09, 2012	35.49	35.61	35.27	35.42	1,299,946	+0.11(+0.32%)
Jan 06, 2012	35.69	35.69	35.22	35.31	992,326	-0.31(-0.87%)
Jan 05, 2012	35.44	35.76	34.93	35.61	1,164,457	+0.05(+0.13%)
Jan 04, 2012	35.77	35.97	35.57	35.57	1,764,687	+0.33(+0.93%)
Dec 30, 2011	35.49	35.49	35.24	35.24	661,629	-0.25(-0.71%)
Dec 29, 2011	35.25	35.53	35.12	35.49	753,114	+0.35(+0.99%)
Dec 28, 2011	35.56	35.64	35.07	35.15	1,082,488	-0.51(-1.44%)
Dec 27, 2011	35.62	35.89	35.62	35.66	759,318	-0.11(-0.31%)
Dec 23, 2011	35.57	35.77	35.38	35.77	927,518	+0.45(+1.27%)
Dec 21, 2011	35.11	35.37	34.90	35.32	1,720,068	+0.26(+0.75%)
Dec 20, 2011	34.66	35.13	34.66	35.06	2,563,100	+0.87(+2.55%)
Dec 19, 2011	34.62	34.76	34.09	34.19	1,518,439	-0.40(-1.16%)
Dec 16, 2011	34.98	35.10	34.40	34.59	2,637,380	-0.22(-0.62%)
Dec 15, 2011	35.34	35.45	34.76	34.81	1,783,050	-0.09(-0.27%)
Dec 14, 2011	34.81	35.31	34.71	34.90	2,129,387	-0.09(-0.27%)
Dec 13, 2011	35.45	36.02	34.74	35.00	2,084,292	-0.35(-0.98%)
Dec 12, 2011	35.69	35.72	35.09	35.34	1,680,512	-0.77(-2.13%)
Dec 09, 2011	35.68	36.29	35.66	36.11	1,971,962	+0.70(+1.98%)
Dec 08, 2011	36.33	36.43	35.33	35.41	2,324,770	-1.24(-3.37%)
Dec 07, 2011	36.38	36.77	36.16	36.64	1,656,922	+0.01(+0.03%)
Dec 06, 2011	36.44	36.91	36.28	36.63	1,610,677	+0.18(+0.49%)
Dec 05, 2011	36.37	36.84	36.18	36.46	1,779,722	+0.66(+1.83%)
Dec 02, 2011	36.17	36.51	35.75	35.80	1,551,454	-0.07(-0.21%)
Dec 01, 2011	35.80	36.06	35.67	35.88	1,287,130	-0.09(-0.26%)
Nov 30, 2011	35.46	36.02	35.22	35.97	2,924,654	+1.62(+4.71%)
Nov 29, 2011	34.52	34.59	34.28	34.35	1,657,667	+0.02(+0.05%)
Nov 28, 2011	34.29	34.54	34.04	34.33	1,765,715	+0.78(+2.32%)
Nov 25, 2011	33.40	33.95	33.31	33.55	821,605	+0.09(+0.26%)
Nov 23, 2011	34.09	34.14	33.47	33.47	1,758,522	-1.02(-2.95%)
Nov 22, 2011	34.77	34.92	34.42	34.49	1,626,448	-0.26(-0.75%)
Nov 21, 2011	35.18	35.19	34.53	34.75	1,778,557	-0.93(-2.59%)
Nov 18, 2011	35.54	35.84	35.30	35.67	1,855,271	+0.42(+1.19%)
Nov 17, 2011	35.85	36.17	35.08	35.25	2,274,711	-0.65(-1.82%)
Nov 16, 2011	36.14	36.66	35.85	35.91	1,824,698	-0.77(-2.09%)
Nov 15, 2011	36.24	36.85	36.08	36.67	1,735,928	+0.30(+0.82%)
Nov 14, 2011	36.65	36.75	36.21	36.37	1,393,668	-0.53(-1.44%)
Nov 11, 2011	36.67	37.03	36.55	36.91	1,350,012	+0.76(+2.09%)
Nov 10, 2011	36.31	36.41	35.79	36.15	1,686,342	+0.34(+0.94%)
Nov 09, 2011	36.26	36.54	35.74	35.81	2,945,538	-1.43(-3.84%)
Nov 08, 2011	37.02	37.32	36.66	37.24	2,207,756	+0.37(+1.01%)
Nov 07, 2011	36.76	36.89	36.22	36.87	1,433,135	+0.17(+0.46%)
Nov 04, 2011	36.49	36.83	36.17	36.70	2,097,382	-0.07(-0.20%)
Nov 03, 2011	36.57	36.88	36.00	36.78	2,297,474	+0.44(+1.21%)
Nov 02, 2011	36.33	36.82	35.96	36.34	2,696,068	+0.68(+1.91%)

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.