Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.31	18.44	18.20	18.44	2,400,455	+0.13(+0.69%)
Oct 28, 2004	18.20	18.34	18.10	18.31	2,243,543	+0.00(+0.02%)
Oct 27, 2004	18.16	18.36	17.90	18.31	4,116,737	+0.08(+0.42%)
Oct 26, 2004	17.76	18.23	17.75	18.23	4,891,549	+0.60(+3.39%)
Oct 25, 2004	17.58	17.73	17.42	17.63	3,537,821	+0.14(+0.77%)
Oct 22, 2004	17.64	17.78	17.50	17.50	4,327,252	-0.07(-0.40%)
Oct 21, 2004	17.39	17.60	17.30	17.57	4,106,016	+0.09(+0.51%)
Oct 20, 2004	17.16	17.50	17.10	17.48	5,271,645	+0.28(+1.65%)
Oct 19, 2004	17.64	17.67	17.18	17.20	5,303,807	-0.44(-2.48%)
Oct 18, 2004	17.45	17.70	17.35	17.63	3,403,325	+0.14(+0.77%)
Oct 15, 2004	17.64	17.64	17.25	17.50	6,494,776	-0.11(-0.65%)
Oct 14, 2004	17.87	18.02	17.55	17.61	5,706,320	-0.31(-1.73%)
Oct 13, 2004	18.16	18.17	17.91	17.92	3,043,695	-0.22(-1.20%)
Oct 12, 2004	18.20	18.23	18.10	18.14	4,189,832	-0.06(-0.32%)
Oct 11, 2004	18.10	18.25	18.05	18.20	6,024,041	+0.17(+0.96%)
Oct 08, 2004	18.04	18.12	17.97	18.03	5,643,945	+0.06(+0.33%)
Oct 07, 2004	18.28	18.28	17.96	17.97	5,353,512	-0.27(-1.47%)
Oct 06, 2004	18.24	18.33	18.12	18.24	4,004,657	+0.07(+0.39%)
Oct 05, 2004	18.32	18.33	18.16	18.17	4,581,624	-0.12(-0.64%)
Oct 04, 2004	18.16	18.31	18.13	18.28	7,091,235	+0.20(+1.11%)
Oct 01, 2004	18.08	18.36	17.96	18.08	6,140,994	+0.08(+0.43%)
Sep 30, 2004	18.02	18.07	17.89	18.01	6,433,376	+0.00(+0.02%)
Sep 29, 2004	18.01	18.01	17.87	18.00	2,396,557	+0.02(+0.09%)
Sep 28, 2004	17.85	18.02	17.85	17.99	2,980,346	+0.18(+0.99%)
Sep 27, 2004	17.96	17.97	17.76	17.81	2,916,022	-0.15(-0.82%)
Sep 24, 2004	17.93	18.05	17.90	17.96	3,163,572	+0.00(+0.02%)
Sep 23, 2004	18.13	18.15	17.95	17.96	3,305,864	-0.13(-0.70%)
Sep 22, 2004	18.22	18.23	17.98	18.08	3,474,471	-0.19(-1.03%)
Sep 21, 2004	18.19	18.30	18.11	18.27	3,396,503	+0.09(+0.47%)
Sep 20, 2004	18.32	18.32	18.17	18.19	3,261,032	-0.13(-0.72%)
Sep 17, 2004	18.33	18.45	18.28	18.32	4,047,540	+0.12(+0.64%)
Sep 16, 2004	18.22	18.30	18.13	18.20	4,048,514	+0.02(+0.10%)
Sep 15, 2004	18.38	18.45	18.14	18.18	4,429,585	-0.06(-0.32%)
Sep 14, 2004	18.13	18.28	18.11	18.24	3,625,535	+0.17(+0.95%)
Sep 13, 2004	17.98	18.16	17.95	18.07	3,208,404	+0.06(+0.31%)
Sep 10, 2004	17.90	18.02	17.82	18.01	2,839,028	+0.08(+0.46%)
Sep 09, 2004	17.90	18.00	17.81	17.93	3,535,871	+0.07(+0.38%)
Sep 08, 2004	18.03	18.04	17.85	17.86	2,925,768	-0.17(-0.94%)
Sep 07, 2004	17.68	18.04	17.68	18.03	3,700,580	+0.39(+2.22%)
Sep 03, 2004	17.67	17.76	17.59	17.64	2,827,333	+0.00(+0.00%)
Sep 02, 2004	17.42	17.66	17.31	17.64	1,704,586	+0.27(+1.54%)
Sep 01, 2004	17.55	17.55	17.27	17.37	3,294,169	-0.11(-0.63%)
Aug 31, 2004	17.24	17.48	17.24	17.48	3,798,040	+0.29(+1.66%)
Aug 30, 2004	17.21	17.23	17.03	17.20	3,415,995	-0.09(-0.53%)
Aug 27, 2004	17.35	17.39	17.27	17.29	2,273,756	-0.04(-0.21%)
Aug 26, 2004	17.31	17.34	17.23	17.33	1,714,332	-0.03(-0.20%)
Aug 25, 2004	17.24	17.37	17.17	17.36	1,915,101	+0.14(+0.80%)
Aug 24, 2004	17.30	17.35	17.18	17.22	2,471,601	-0.04(-0.25%)
Aug 23, 2004	17.43	17.51	17.23	17.27	2,177,270	-0.16(-0.90%)
Aug 20, 2004	17.27	17.42	17.21	17.42	1,802,047	+0.18(+1.07%)
Aug 19, 2004	17.15	17.25	17.13	17.24	1,691,916	+11.60(+205.62%)
Aug 16, 2004	5.502	5.649	5.481	5.640	872,272	+0.14(+2.52%)
Aug 13, 2004	5.546	5.558	5.474	5.502	1,291,678	-0.04(-0.70%)
Aug 12, 2004	5.587	5.607	5.531	5.541	638,692	-0.07(-1.17%)
Aug 11, 2004	5.596	5.615	5.553	5.606	615,626	+0.00(+0.07%)
Aug 10, 2004	5.577	5.609	5.576	5.602	907,033	+0.04(+0.78%)
Aug 09, 2004	5.546	5.581	5.528	5.559	879,094	+0.02(+0.30%)
Aug 06, 2004	5.633	5.636	5.523	5.543	1,144,512	-0.11(-1.89%)
Aug 05, 2004	5.756	5.761	5.629	5.649	1,280,957	-0.12(-2.13%)
Aug 04, 2004	5.787	5.818	5.752	5.773	883,967	-0.03(-0.51%)
Aug 03, 2004	5.807	5.832	5.782	5.802	1,010,666	-0.00(-0.02%)

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.