Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	37.84	37.99	36.51	37.09	1,887,085	-1.48(-3.83%)
Oct 28, 2011	38.64	38.68	38.25	38.57	1,936,110	-0.13(-0.34%)
Oct 27, 2011	37.98	38.92	37.72	38.70	2,545,594	+1.81(+4.91%)
Oct 26, 2011	36.66	37.04	36.08	36.89	1,910,774	+0.68(+1.88%)
Oct 25, 2011	36.50	36.90	35.96	36.21	2,327,762	-0.58(-1.57%)
Oct 24, 2011	36.27	36.90	36.16	36.79	2,423,411	+0.66(+1.84%)
Oct 21, 2011	35.37	36.12	35.35	36.12	2,756,989	+1.07(+3.04%)
Oct 20, 2011	34.11	35.09	33.99	35.06	3,164,708	+1.01(+2.96%)
Oct 19, 2011	34.40	34.89	33.98	34.05	1,814,905	-0.37(-1.09%)
Oct 18, 2011	33.26	34.59	33.05	34.42	2,265,027	+1.22(+3.69%)
Oct 17, 2011	33.99	33.99	33.15	33.20	1,708,582	-0.96(-2.82%)
Oct 14, 2011	33.96	34.23	33.65	34.16	1,306,430	+0.55(+1.64%)
Oct 13, 2011	33.41	33.78	32.97	33.61	1,778,596	-0.10(-0.30%)
Oct 12, 2011	33.84	34.00	33.68	33.71	2,613,589	+0.07(+0.19%)
Oct 11, 2011	33.52	33.92	33.30	33.65	1,151,703	-0.07(-0.22%)
Oct 10, 2011	33.02	33.72	33.02	33.72	1,813,697	+1.33(+4.10%)
Oct 07, 2011	33.33	33.33	32.36	32.39	2,462,079	-0.69(-2.09%)
Oct 06, 2011	32.95	33.09	32.61	33.09	2,197,855	+0.39(+1.20%)
Oct 05, 2011	31.96	32.85	31.68	32.69	2,681,925	+0.82(+2.58%)
Oct 04, 2011	30.89	31.95	30.74	31.87	4,635,058	+0.57(+1.82%)
Oct 03, 2011	32.44	32.59	31.29	31.30	3,067,938	-0.98(-3.04%)
Sep 30, 2011	32.52	32.96	32.28	32.28	2,413,251	-0.64(-1.93%)
Sep 29, 2011	33.04	33.24	32.23	32.92	2,301,625	+0.57(+1.76%)
Sep 28, 2011	33.19	33.54	32.35	32.35	2,331,459	-0.83(-2.51%)
Sep 27, 2011	33.84	34.06	32.99	33.18	2,144,451	+0.07(+0.20%)
Sep 26, 2011	32.45	33.14	31.81	33.11	2,042,819	+0.97(+3.02%)
Sep 23, 2011	31.85	32.18	31.57	32.14	2,050,012	+0.13(+0.41%)
Sep 22, 2011	31.99	32.43	31.64	32.01	3,699,197	-0.95(-2.89%)
Sep 21, 2011	34.60	34.65	32.96	32.96	2,185,799	-1.58(-4.57%)
Sep 20, 2011	34.72	35.15	34.51	34.54	1,879,740	-0.04(-0.11%)
Sep 19, 2011	34.47	34.81	34.09	34.58	1,733,266	-0.52(-1.49%)
Sep 16, 2011	35.09	35.44	34.74	35.10	1,898,733	+0.12(+0.35%)
Sep 15, 2011	34.66	34.98	34.35	34.98	1,497,710	+0.58(+1.68%)
Sep 14, 2011	34.24	34.74	33.68	34.40	2,031,915	+0.33(+0.96%)
Sep 13, 2011	34.08	34.23	33.60	34.08	2,074,899	+0.12(+0.36%)
Sep 12, 2011	33.15	33.95	33.02	33.95	2,658,518	+0.36(+1.06%)
Sep 09, 2011	33.79	34.23	33.46	33.60	3,480,619	-0.46(-1.34%)
Sep 08, 2011	34.24	34.53	33.97	34.06	1,742,122	-0.45(-1.30%)
Sep 07, 2011	33.93	34.52	33.74	34.51	2,270,784	+1.28(+3.85%)
Sep 06, 2011	32.80	33.26	32.67	33.23	2,403,235	-0.48(-1.41%)
Sep 02, 2011	33.73	34.08	33.61	33.70	2,360,851	-0.76(-2.20%)
Sep 01, 2011	35.13	35.21	34.44	34.46	1,842,805	-0.69(-1.97%)
Aug 31, 2011	34.84	35.28	34.68	35.15	2,067,845	+0.51(+1.48%)
Aug 30, 2011	34.49	34.85	34.05	34.64	2,164,004	-0.03(-0.07%)
Aug 29, 2011	33.92	34.68	33.91	34.66	2,598,804	+1.19(+3.57%)
Aug 26, 2011	32.85	33.78	32.50	33.47	2,309,594	+0.30(+0.90%)
Aug 25, 2011	33.87	34.18	33.05	33.17	3,207,606	-0.54(-1.60%)
Aug 24, 2011	33.20	33.74	32.98	33.71	2,270,681	+0.38(+1.15%)
Aug 23, 2011	32.84	33.33	32.70	33.33	3,061,295	+0.55(+1.68%)
Aug 22, 2011	33.58	33.58	32.70	32.78	2,183,062	-0.10(-0.31%)
Aug 19, 2011	32.80	33.62	32.74	32.88	3,159,833	-0.29(-0.87%)
Aug 18, 2011	33.51	33.72	32.91	33.17	4,544,117	-1.28(-3.71%)
Aug 17, 2011	34.34	34.70	33.92	34.45	2,606,150	+0.08(+0.24%)
Aug 16, 2011	34.17	34.66	33.97	34.36	3,235,464	-0.23(-0.67%)
Aug 15, 2011	34.06	34.60	34.06	34.60	2,170,989	+0.77(+2.29%)
Aug 12, 2011	34.37	34.67	33.66	33.82	2,095,382	-0.23(-0.68%)
Aug 11, 2011	32.40	34.50	32.35	34.06	5,056,226	+1.84(+5.70%)
Aug 10, 2011	33.36	33.85	32.18	32.22	5,143,669	-1.79(-5.27%)
Aug 09, 2011	34.18	34.05	31.99	34.01	7,040,113	+1.03(+3.11%)
Aug 08, 2011	34.18	34.89	32.98	32.98	8,238,270	-2.07(-5.91%)
Aug 05, 2011	35.35	35.65	34.57	35.05	7,096,790	+0.07(+0.19%)
Aug 04, 2011	35.31	35.34	34.72	34.99	5,620,300	-0.76(-2.14%)
Aug 03, 2011	35.72	35.77	35.19	35.75	2,711,288	+0.09(+0.26%)
Aug 02, 2011	36.15	36.45	35.65	35.66	3,229,118	-0.82(-2.25%)

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.