Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.00	28.66	28.00	28.62	8,002,473	+0.69(+2.46%)
Oct 28, 2005	27.50	27.93	27.50	27.93	9,130,090	+0.60(+2.20%)
Oct 27, 2005	27.91	28.32	27.32	27.33	7,315,377	-0.58(-2.06%)
Oct 26, 2005	28.12	28.47	27.90	27.91	5,788,173	-0.21(-0.74%)
Oct 25, 2005	28.30	28.34	27.89	28.12	5,412,950	-0.18(-0.63%)
Oct 24, 2005	27.86	28.33	27.84	28.30	5,245,318	+0.61(+2.21%)
Oct 21, 2005	27.43	27.87	27.25	27.69	5,192,690	+0.33(+1.19%)
Oct 20, 2005	28.33	28.43	27.33	27.36	5,692,662	-0.95(-3.36%)
Oct 19, 2005	27.67	28.31	27.41	28.31	4,838,908	+0.64(+2.33%)
Oct 18, 2005	28.26	28.27	27.55	27.67	5,470,452	-0.48(-1.71%)
Oct 17, 2005	27.35	28.24	27.32	28.15	9,414,674	+0.97(+3.56%)
Oct 14, 2005	27.22	27.31	27.04	27.18	4,271,689	-0.02(-0.08%)
Oct 13, 2005	27.09	27.35	26.93	27.20	5,825,208	+0.07(+0.27%)
Oct 12, 2005	27.32	27.69	27.04	27.13	4,963,658	-0.20(-0.72%)
Oct 11, 2005	27.58	28.01	27.32	27.32	4,864,248	-0.25(-0.89%)
Oct 10, 2005	28.10	28.10	27.49	27.57	2,683,084	-0.34(-1.22%)
Oct 07, 2005	27.46	27.91	27.33	27.91	3,485,183	+0.44(+1.60%)
Oct 06, 2005	28.10	28.15	27.37	27.47	5,429,518	-0.45(-1.62%)
Oct 05, 2005	28.07	28.32	27.88	27.93	4,696,616	-0.02(-0.07%)
Oct 04, 2005	28.38	28.49	27.93	27.94	6,350,519	-0.54(-1.89%)
Oct 03, 2005	28.45	28.53	28.17	28.48	5,175,147	+0.04(+0.13%)
Sep 30, 2005	28.34	28.45	28.02	28.45	4,685,896	+0.11(+0.38%)
Sep 29, 2005	28.00	28.43	27.98	28.34	3,636,247	+0.31(+1.12%)
Sep 28, 2005	28.01	28.17	27.88	28.02	5,214,131	+0.02(+0.05%)
Sep 27, 2005	27.82	28.06	27.53	28.01	8,823,090	+0.23(+0.84%)
Sep 26, 2005	28.01	28.01	27.57	27.77	6,065,935	-0.06(-0.22%)
Sep 23, 2005	28.04	28.06	27.75	27.84	5,075,737	-0.25(-0.89%)
Sep 22, 2005	28.13	28.14	27.56	28.09	5,603,973	+0.10(+0.37%)
Sep 21, 2005	28.49	28.50	27.87	27.98	6,139,030	-0.51(-1.80%)
Sep 20, 2005	28.52	28.88	28.38	28.49	9,715,827	+0.14(+0.48%)
Sep 19, 2005	28.67	28.67	28.24	28.36	8,121,375	-0.29(-1.01%)
Sep 16, 2005	28.60	28.89	28.26	28.65	26,694,402	+0.05(+0.17%)
Sep 15, 2005	28.32	28.62	28.12	28.60	9,912,697	+0.40(+1.43%)
Sep 14, 2005	28.32	28.33	28.13	28.20	5,887,582	+0.00(+0.00%)
Sep 13, 2005	28.46	28.46	28.16	28.20	6,365,138	-0.41(-1.43%)
Sep 12, 2005	28.83	28.83	28.49	28.61	8,809,445	-0.23(-0.79%)
Sep 09, 2005	27.87	28.93	27.85	28.83	10,562,758	+1.04(+3.75%)
Sep 08, 2005	27.39	27.89	27.31	27.79	7,477,161	+0.40(+1.45%)
Sep 07, 2005	27.27	27.39	27.09	27.39	3,669,384	+0.12(+0.44%)
Sep 06, 2005	27.10	27.32	26.98	27.27	3,450,098	+0.41(+1.51%)
Sep 02, 2005	26.93	27.04	26.84	26.87	2,434,560	-0.06(-0.23%)
Sep 01, 2005	26.94	26.94	26.68	26.93	6,237,465	-0.06(-0.24%)
Aug 31, 2005	26.78	26.99	26.57	26.99	6,563,957	+0.26(+0.96%)
Aug 30, 2005	26.97	26.97	26.64	26.74	4,876,918	-0.28(-1.03%)
Aug 29, 2005	26.84	27.03	26.79	27.01	4,879,842	+0.05(+0.18%)
Aug 26, 2005	27.19	27.22	26.96	26.96	3,764,895	-0.22(-0.83%)
Aug 25, 2005	27.27	27.31	27.05	27.19	7,053,209	-0.20(-0.73%)
Aug 24, 2005	27.45	27.72	27.37	27.39	6,427,513	-0.05(-0.19%)
Aug 23, 2005	27.20	27.45	27.15	27.44	6,688,707	+0.39(+1.46%)
Aug 22, 2005	26.85	27.29	26.85	27.05	4,221,984	+0.21(+0.77%)
Aug 19, 2005	27.00	27.00	26.73	26.84	3,009,577	-0.06(-0.21%)
Aug 18, 2005	26.69	26.93	26.52	26.90	4,694,667	+0.24(+0.90%)
Aug 17, 2005	27.20	27.40	26.66	26.66	7,231,561	-0.42(-1.53%)
Aug 16, 2005	26.36	27.38	26.20	27.07	12,270,264	+0.71(+2.71%)
Aug 15, 2005	26.28	26.40	26.16	26.36	3,395,520	+0.09(+0.33%)
Aug 12, 2005	26.35	26.41	26.14	26.27	3,178,183	-0.07(-0.28%)
Aug 11, 2005	26.08	26.35	26.01	26.35	3,159,666	+0.29(+1.12%)
Aug 10, 2005	25.80	26.21	25.80	26.05	5,905,125	+0.29(+1.14%)
Aug 09, 2005	25.83	25.84	25.69	25.76	2,750,332	+0.01(+0.02%)
Aug 08, 2005	25.76	25.99	25.74	25.76	3,248,355	+0.07(+0.26%)
Aug 05, 2005	25.77	25.79	25.61	25.69	4,019,266	-0.11(-0.43%)
Aug 04, 2005	25.92	25.95	25.78	25.80	2,688,932	-0.13(-0.50%)
Aug 03, 2005	25.92	26.01	25.84	25.93	3,131,402	+0.01(+0.05%)
Aug 02, 2005	25.86	26.12	25.81	25.92	5,331,083	+0.10(+0.41%)

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.