Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	44.69	45.49	44.56	45.33	2,521,733	+1.03(+2.33%)
Oct 30, 2007	44.86	45.25	44.26	44.30	2,235,200	-0.91(-2.02%)
Oct 29, 2007	44.98	45.78	44.14	45.21	3,343,649	-0.99(-2.14%)
Oct 26, 2007	46.45	46.68	45.71	46.20	2,531,154	+0.21(+0.46%)
Oct 25, 2007	46.62	46.62	45.61	45.99	3,506,516	-0.46(-0.99%)
Oct 24, 2007	46.14	46.57	43.12	46.45	2,876,550	+0.23(+0.50%)
Oct 23, 2007	45.97	46.27	45.61	46.22	2,469,105	+0.27(+0.58%)
Oct 22, 2007	44.76	46.02	44.56	45.95	2,817,147	+0.85(+1.88%)
Oct 19, 2007	45.66	45.81	45.09	45.10	2,975,249	-0.93(-2.03%)
Oct 18, 2007	45.72	46.26	45.17	46.03	1,611,995	+0.23(+0.50%)
Oct 17, 2007	46.20	46.20	45.43	45.80	2,610,206	+0.23(+0.51%)
Oct 16, 2007	45.46	45.80	45.18	45.57	1,739,884	-0.10(-0.22%)
Oct 15, 2007	46.65	46.65	45.41	45.67	1,647,838	-0.61(-1.32%)
Oct 12, 2007	46.26	46.44	45.95	46.28	1,176,996	+0.06(+0.14%)
Oct 11, 2007	46.08	46.77	45.84	46.22	2,309,594	+0.47(+1.03%)
Oct 10, 2007	45.75	45.97	45.31	45.75	1,372,242	-0.06(-0.14%)
Oct 09, 2007	45.82	45.96	45.41	45.81	1,915,096	+0.42(+0.94%)
Oct 08, 2007	45.87	46.03	45.35	45.39	1,158,151	-0.48(-1.05%)
Oct 05, 2007	45.98	46.17	45.50	45.87	1,437,324	+0.07(+0.16%)
Oct 04, 2007	45.55	45.85	45.36	45.79	1,548,212	+0.35(+0.77%)
Oct 03, 2007	45.25	45.54	45.13	45.44	1,721,692	+0.07(+0.16%)
Oct 02, 2007	45.39	45.52	45.06	45.37	2,579,127	-0.02(-0.04%)
Oct 01, 2007	44.87	45.45	44.67	45.39	2,636,303	+0.74(+1.65%)
Sep 28, 2007	44.70	45.34	44.46	44.65	2,117,273	+0.09(+0.21%)
Sep 27, 2007	44.45	44.57	44.16	44.56	2,219,714	+0.36(+0.81%)
Sep 26, 2007	44.02	44.23	43.53	44.20	4,268,657	+0.39(+0.89%)
Sep 25, 2007	43.73	43.90	43.49	43.81	2,850,825	-0.18(-0.42%)
Sep 24, 2007	43.91	44.19	43.79	43.99	3,499,694	+0.02(+0.04%)
Sep 21, 2007	43.28	44.09	42.55	43.97	4,096,044	+0.72(+1.67%)
Sep 20, 2007	43.75	43.75	43.21	43.25	1,528,287	-0.46(-1.06%)
Sep 19, 2007	43.70	43.85	43.44	43.72	2,931,717	+0.41(+0.94%)
Sep 18, 2007	42.16	43.38	41.96	43.31	2,794,406	+1.27(+3.01%)
Sep 17, 2007	41.83	42.18	41.68	42.04	2,181,055	-0.04(-0.09%)
Sep 14, 2007	41.84	42.28	41.75	42.08	1,710,754	+0.02(+0.04%)
Sep 13, 2007	42.40	42.46	41.88	42.06	1,849,798	+0.06(+0.15%)
Sep 12, 2007	42.28	42.31	41.81	42.00	1,376,140	-0.31(-0.74%)
Sep 11, 2007	42.13	42.51	41.78	42.31	1,920,619	+0.18(+0.42%)
Sep 10, 2007	42.61	42.99	41.80	42.14	2,720,986	-0.36(-0.85%)
Sep 07, 2007	42.92	43.12	42.43	42.50	2,062,478	-0.54(-1.24%)
Sep 06, 2007	43.39	43.82	42.63	43.03	2,503,324	-0.55(-1.27%)
Sep 05, 2007	43.76	43.85	43.38	43.59	2,269,636	-0.52(-1.17%)
Sep 04, 2007	43.06	44.47	42.64	44.10	3,148,837	+0.69(+1.60%)
Aug 31, 2007	42.94	43.69	42.70	43.41	3,053,109	+0.90(+2.13%)
Aug 30, 2007	43.03	43.34	42.42	42.51	2,454,377	-0.94(-2.17%)
Aug 29, 2007	42.64	43.46	42.39	43.45	2,869,559	+0.95(+2.24%)
Aug 28, 2007	43.92	43.92	42.47	42.50	2,571,763	-1.48(-3.36%)
Aug 27, 2007	44.32	44.56	43.97	43.97	1,473,850	-0.58(-1.31%)
Aug 24, 2007	43.86	44.67	43.50	44.56	2,270,069	+0.91(+2.07%)
Aug 23, 2007	44.09	44.50	43.22	43.65	2,549,022	-0.10(-0.23%)
Aug 22, 2007	42.58	43.85	42.48	43.75	2,736,904	+1.56(+3.70%)
Aug 21, 2007	42.29	42.52	41.56	42.19	2,066,593	-0.08(-0.20%)
Aug 20, 2007	43.10	43.20	41.77	42.28	2,475,061	-0.62(-1.44%)
Aug 17, 2007	43.01	44.09	41.70	42.89	4,220,251	+1.72(+4.17%)
Aug 16, 2007	41.05	41.52	39.33	41.18	5,005,201	-0.21(-0.51%)
Aug 15, 2007	40.89	42.61	40.80	41.39	4,523,455	+0.57(+1.40%)
Aug 14, 2007	42.29	43.11	40.79	40.82	3,983,314	-1.39(-3.28%)
Aug 13, 2007	42.25	43.59	42.08	42.20	3,360,976	+1.29(+3.16%)
Aug 10, 2007	39.94	41.32	39.20	40.91	4,742,556	+0.63(+1.56%)
Aug 09, 2007	41.63	42.26	40.28	40.28	5,713,618	-2.17(-5.11%)
Aug 08, 2007	41.87	42.77	41.56	42.45	3,864,738	+0.26(+0.61%)
Aug 07, 2007	42.18	42.87	41.64	42.19	4,094,419	-0.48(-1.13%)
Aug 06, 2007	41.95	42.77	40.89	42.67	5,162,089	+0.80(+1.92%)
Aug 03, 2007	42.07	43.73	41.86	41.87	4,821,149	-1.87(-4.27%)
Aug 02, 2007	43.13	44.44	43.13	43.73	2,994,320	-0.17(-0.38%)

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.