Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.73	59.16		59.08	1,551,190	+0.76(+1.31%)
Jan 28, 2022	57.49	58.32	57.13	58.31	845,143	+0.61(+1.06%)
Jan 27, 2022	58.58	59.42	57.33	57.70	564,075	-0.38(-0.65%)
Jan 26, 2022	58.17	58.83	57.42	58.08	582,412	+0.33(+0.57%)
Jan 25, 2022	57.62	58.23	56.35	57.75	807,510	-0.63(-1.09%)
Jan 24, 2022	56.97	58.52	56.38	58.38	883,675	+0.80(+1.39%)
Jan 21, 2022	58.53	58.74	57.38	57.58	487,587	-0.93(-1.59%)
Jan 20, 2022	59.09	59.99	58.38	58.51	454,262	-0.50(-0.84%)
Jan 19, 2022	60.50	60.50	58.94	59.01	367,859	-1.31(-2.17%)
Jan 18, 2022	60.90	61.06	60.08	60.31	425,610	-0.71(-1.17%)
Jan 14, 2022				61.03	0	+0.14(+0.23%)
Jan 13, 2022	60.77	61.32	60.71	60.89	793,971	+0.31(+0.51%)
Jan 12, 2022	60.45	60.79	60.23	60.58	470,584	+0.05(+0.08%)
Jan 11, 2022	60.34	60.58	59.46	60.53	635,333	+0.40(+0.66%)
Jan 10, 2022	60.30	60.56	59.49	60.13	567,252	-0.05(-0.08%)
Jan 07, 2022	58.85	60.29	58.53	60.18	874,258	+1.41(+2.39%)
Jan 06, 2022	59.06	59.20	58.52	58.78	574,372	+0.57(+0.99%)
Jan 05, 2022	59.12	59.31	58.07	58.20	676,152	-0.60(-1.03%)
Jan 04, 2022	58.10	59.16	58.10	58.81	612,461	+1.28(+2.22%)
Jan 03, 2022	57.53	57.99	57.41	57.53	414,183	+0.34(+0.59%)
Dec 31, 2021	57.09	57.60	56.87	57.19	610,188	-0.02(-0.03%)
Dec 30, 2021	57.69	57.82	57.14	57.21	411,091	-0.39(-0.67%)
Dec 29, 2021	57.74	57.92	57.50	57.60	336,770	-0.02(-0.03%)
Dec 28, 2021	57.03	57.90	57.03	57.62	363,808	+0.47(+0.81%)
Dec 27, 2021	56.42	57.19	56.25	57.15	343,108	+0.69(+1.23%)
Dec 23, 2021	56.46	56.95	56.19	56.46	465,351	+0.26(+0.46%)
Dec 22, 2021	55.99	56.30	55.69	56.20	501,059	+0.00(+0.00%)
Dec 21, 2021	55.71	56.69	55.61	56.20	589,536	+1.17(+2.12%)
Dec 20, 2021	55.50	55.59	54.58	55.04	962,094	-1.19(-2.11%)
Dec 17, 2021	57.17	57.17	56.14	56.22	2,071,826	-1.12(-1.95%)
Dec 16, 2021	57.04	57.73	56.91	57.34	666,981	+0.82(+1.45%)
Dec 15, 2021	56.41	56.83	56.22	56.52	824,118	+0.37(+0.65%)
Dec 14, 2021	56.28	57.00	56.07	56.15	926,366	-0.06(-0.11%)
Dec 13, 2021	56.29	56.58	55.45	56.21	662,509	-0.33(-0.58%)
Dec 10, 2021	56.50	56.62	56.14	56.54	626,415	+0.46(+0.81%)
Dec 09, 2021	55.85	56.59	55.67	56.08	799,183	-0.15(-0.26%)
Dec 08, 2021	56.34	56.69	56.08	56.23	673,024	-0.06(-0.11%)
Dec 07, 2021	55.95	56.56	55.83	56.29	889,497	+0.62(+1.12%)
Dec 06, 2021	55.39	56.25	55.33	55.67	841,324	+1.34(+2.46%)
Dec 03, 2021	54.56	55.02	54.04	54.33	997,942	-0.20(-0.36%)
Dec 02, 2021	53.39	55.05	53.06	54.53	968,958	+1.62(+3.07%)
Dec 01, 2021	53.90	54.67	52.87	52.91	1,318,635	-0.03(-0.06%)
Nov 30, 2021	53.90	54.44	52.73	52.94	2,794,843	-1.63(-2.99%)
Nov 29, 2021	55.04	55.13	54.08	54.57	1,087,922	+0.04(+0.07%)
Nov 26, 2021	54.32	55.08	53.72	54.53	897,453	-1.76(-3.13%)
Nov 24, 2021	56.70	56.83	56.14	56.29	898,317	-0.54(-0.96%)
Nov 23, 2021	56.50	57.18	56.37	56.84	729,563	+0.76(+1.35%)
Nov 22, 2021	55.00	56.63	55.00	56.08	930,616	+1.06(+1.92%)
Nov 19, 2021	55.56	55.65	54.22	55.02	967,870	-1.05(-1.87%)
Nov 18, 2021	56.50	56.44	56.05	56.07	738,472	-0.47(-0.84%)
Nov 17, 2021	56.00	56.77	55.82	56.55	771,021	+0.68(+1.22%)
Nov 16, 2021	55.83	56.27	55.57	55.86	947,321	+0.25(+0.44%)
Nov 15, 2021	56.66	56.66	55.50	55.62	602,659	-0.80(-1.42%)
Nov 12, 2021	56.91	56.91	55.91	56.42	563,103	-0.51(-0.90%)
Nov 11, 2021	56.51	57.10	56.36	56.93	637,509	+0.34(+0.59%)
Nov 10, 2021	57.15			56.60	885,596	-0.44(-0.76%)
Nov 09, 2021	56.97	57.50	56.74	57.03	590,697	-0.36(-0.62%)
Nov 08, 2021	57.10	58.55	57.07	57.39	1,030,826	+0.79(+1.40%)
Nov 05, 2021	56.86	57.21	56.26	56.60	714,930	+0.55(+0.99%)
Nov 04, 2021	56.61	56.61	55.62	56.04	751,401	-0.72(-1.27%)
Nov 03, 2021	56.55	57.40	56.55	56.76	786,605	+0.00(+0.00%)
Nov 02, 2021	56.55	57.09	56.13	56.76	925,682	+0.29(+0.51%)

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.