Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.49	36.98	36.34	36.44	1,364,501	-0.40(-1.09%)
Jan 29, 2015	36.64	36.91	36.20	36.84	1,272,636	+0.21(+0.57%)
Jan 28, 2015	37.68	37.78	36.61	36.63	1,524,324	-0.92(-2.46%)
Jan 27, 2015	37.39	37.77	37.34	37.56	1,186,575	-0.10(-0.28%)
Jan 26, 2015	37.50	37.77	37.40	37.66	1,300,987	+0.10(+0.25%)
Jan 23, 2015	37.93	38.00	37.50	37.57	1,002,552	-0.39(-1.03%)
Jan 22, 2015	37.49	37.96	37.21	37.96	2,608,240	+0.60(+1.61%)
Jan 21, 2015	37.37	37.57	37.16	37.36	1,498,733	-0.12(-0.33%)
Jan 20, 2015	37.63	37.66	37.01	37.48	1,558,969	+0.04(+0.10%)
Jan 16, 2015	36.91	37.45	36.85	37.44	1,112,481	+0.48(+1.29%)
Jan 15, 2015	37.43	37.63	36.96	36.97	1,603,666	-0.43(-1.15%)
Jan 14, 2015	37.32	37.73	36.80	37.40	1,184,963	-0.37(-0.98%)
Jan 13, 2015	38.14	38.31	37.36	37.77	1,807,818	-0.02(-0.05%)
Jan 12, 2015	38.16	38.31	37.59	37.79	719,366	-0.36(-0.95%)
Jan 09, 2015	38.69	38.69	37.94	38.15	983,003	-0.58(-1.50%)
Jan 08, 2015	38.39	38.77	38.30	38.73	1,062,041	+0.61(+1.60%)
Jan 07, 2015	38.40	38.48	37.84	38.12	983,109	+0.00(+0.00%)
Jan 06, 2015	38.74	38.86	37.91	38.12	1,117,432	-0.69(-1.77%)
Jan 05, 2015	39.42	39.53	38.68	38.81	860,882	-0.95(-2.40%)
Jan 02, 2015	40.25	40.29	39.54	39.76	911,347	-0.27(-0.67%)
Dec 31, 2014	40.66	40.02	40.02	40.02	890,692	-0.50(-1.25%)
Dec 30, 2014	40.35	40.73	40.24	40.53	498,097	+0.07(+0.16%)
Dec 29, 2014	40.31	40.85	40.20	40.46	704,248	+0.09(+0.21%)
Dec 26, 2014	40.54	40.62	40.35	40.38	536,243	+0.02(+0.05%)
Dec 24, 2014	40.58	40.36	40.36	40.36	446,395	-0.19(-0.47%)
Dec 23, 2014	40.24	40.82	40.20	40.55	968,329	+0.38(+0.95%)
Dec 22, 2014	39.90	40.21	39.67	40.17	1,613,101	+0.34(+0.86%)
Dec 19, 2014	39.24	39.89	39.09	39.82	2,902,020	+0.74(+1.90%)
Dec 18, 2014	38.24	39.08	38.02	39.08	2,488,298	+1.28(+3.38%)
Dec 17, 2014	37.38	37.99	37.25	37.81	2,282,193	+0.59(+1.59%)
Dec 16, 2014	37.41	37.94	37.19	37.21	2,911,710	-0.36(-0.96%)
Dec 15, 2014	37.62	37.92	37.48	37.58	2,975,448	+0.01(+0.03%)
Dec 12, 2014	38.21	38.24	37.55	37.57	2,253,126	-0.93(-2.42%)
Dec 11, 2014	38.47	38.90	38.36	38.50	2,232,225	+0.10(+0.27%)
Dec 10, 2014	38.97	39.08	38.22	38.40	1,916,546	-0.70(-1.78%)
Dec 09, 2014	38.83	39.23	38.76	39.09	1,983,338	-0.18(-0.46%)
Dec 08, 2014	39.11	39.30	38.98	39.27	2,191,833	+0.17(+0.44%)
Dec 05, 2014	39.04	39.32	38.83	39.10	1,360,153	+0.05(+0.12%)
Dec 04, 2014	39.22	39.39	38.95	39.05	1,334,680	-0.20(-0.51%)
Dec 03, 2014	39.23	39.51	39.12	39.25	1,043,698	-0.04(-0.10%)
Dec 02, 2014	39.22	39.53	39.19	39.29	1,155,782	+0.02(+0.05%)
Dec 01, 2014	39.56	39.56	38.92	39.27	1,852,416	-0.39(-0.98%)
Nov 28, 2014	40.31	40.40	39.53	39.66	1,083,600	-0.74(-1.84%)
Nov 26, 2014	40.62	40.41	40.41	40.41	1,130,792	-0.22(-0.54%)
Nov 25, 2014	41.00	41.01	40.47	40.62	1,414,484	-0.33(-0.81%)
Nov 24, 2014	40.95	41.07	40.60	40.96	1,692,190	+0.11(+0.28%)
Nov 21, 2014	40.95	41.14	40.72	40.84	1,163,530	+0.19(+0.47%)
Nov 20, 2014	40.39	40.71	40.37	40.65	852,553	+0.10(+0.23%)
Nov 19, 2014	40.59	40.61	40.43	40.56	1,175,317	-0.04(-0.09%)
Nov 18, 2014	40.56	40.69	40.42	40.59	788,500	+0.09(+0.21%)
Nov 17, 2014	40.58	40.76	40.39	40.51	1,015,825	-0.18(-0.44%)
Nov 14, 2014	40.81	40.97	40.56	40.69	812,993	-0.17(-0.42%)
Nov 13, 2014	41.14	41.22	40.53	40.86	983,256	-0.28(-0.67%)
Nov 12, 2014	41.16	41.17	40.99	41.14	785,881	-0.22(-0.53%)
Nov 11, 2014	41.27	41.44	41.23	41.36	680,405	+0.02(+0.05%)
Nov 10, 2014	41.36	41.48	41.14	41.34	934,264	-0.05(-0.12%)
Nov 07, 2014	41.18	41.51	41.04	41.38	841,128	+0.08(+0.18%)
Nov 06, 2014	41.58	41.58	41.17	41.31	1,070,763	-0.30(-0.73%)
Nov 05, 2014	41.15	41.63	41.07	41.61	1,066,086	+0.57(+1.39%)
Nov 04, 2014	40.94	41.05	40.73	41.04	642,922	+0.03(+0.07%)

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.