Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.34	45.93	45.19	45.32	1,533,892	+0.43(+0.95%)
Oct 30, 2018	44.33	44.95	43.97	44.89	1,420,367	+0.80(+1.81%)
Oct 29, 2018	44.39	44.90	43.69	44.09	1,768,430	+0.10(+0.22%)
Oct 26, 2018	44.16	44.59	43.65	43.99	1,865,258	-0.54(-1.20%)
Oct 25, 2018	43.90	44.86	43.83	44.53	1,654,050	+0.90(+2.05%)
Oct 24, 2018	44.88	44.94	43.59	43.63	1,534,323	-1.31(-2.92%)
Oct 23, 2018	44.66	45.14	44.41	44.95	1,454,391	-0.38(-0.84%)
Oct 22, 2018	45.75	46.05	45.23	45.33	1,212,767	-0.42(-0.91%)
Oct 19, 2018	45.37	46.11	45.17	45.75	1,196,313	+0.24(+0.53%)
Oct 18, 2018	45.94	46.40	45.39	45.50	1,018,424	-0.55(-1.20%)
Oct 17, 2018	45.68	46.50	45.46	46.06	1,376,799	+0.25(+0.55%)
Oct 16, 2018	45.83	45.89	45.37	45.80	911,202	+0.21(+0.47%)
Oct 15, 2018	45.49	46.08	45.42	45.59	1,656,107	+0.04(+0.09%)
Oct 12, 2018	46.42	46.52	44.78	45.55	2,191,665	-0.43(-0.93%)
Oct 11, 2018	47.76	47.76	45.94	45.98	2,689,360	-1.92(-4.00%)
Oct 10, 2018	49.22	49.38	47.89	47.90	1,432,623	-1.47(-2.98%)
Oct 09, 2018	49.48	49.71	48.96	49.37	1,384,373	-0.16(-0.31%)
Oct 08, 2018	48.56	49.58	48.45	49.52	1,302,916	+0.92(+1.90%)
Oct 05, 2018	48.97	49.25	48.55	48.60	1,045,181	-0.41(-0.83%)
Oct 04, 2018	48.78	49.05	48.71	49.01	1,822,265	+0.19(+0.40%)
Oct 03, 2018	48.99	49.19	48.62	48.81	1,658,121	+0.05(+0.10%)
Oct 02, 2018	48.88	49.02	48.66	48.76	1,518,210	-0.15(-0.30%)
Oct 01, 2018	49.04	49.34	48.70	48.91	1,185,862	+0.02(+0.04%)
Sep 28, 2018	48.42	48.98	48.31	48.89	1,441,349	+0.28(+0.58%)
Sep 27, 2018	48.64	48.87	48.38	48.61	1,214,277	-0.03(-0.06%)
Sep 26, 2018	49.49	49.49	48.61	48.64	1,029,316	-0.75(-1.52%)
Sep 25, 2018	49.94	49.94	49.38	49.39	1,411,612	-0.28(-0.57%)
Sep 24, 2018	50.39	50.50	49.60	49.67	1,463,514	-0.71(-1.41%)
Sep 21, 2018	50.93	50.93	50.34	50.38	5,665,740	-0.39(-0.77%)
Sep 20, 2018	50.66	50.95	50.59	50.77	1,563,299	+0.35(+0.69%)
Sep 19, 2018	49.78	50.61	49.77	50.42	1,386,397	+0.74(+1.49%)
Sep 18, 2018	49.52	49.74	49.14	49.68	1,185,484	+0.27(+0.55%)
Sep 17, 2018	49.76	49.80	49.36	49.41	1,125,922	-0.21(-0.43%)
Sep 14, 2018	49.04	49.62	49.04	49.62	1,420,493	+0.59(+1.21%)
Sep 13, 2018	48.72	49.10	48.58	49.03	1,364,188	+0.49(+1.00%)
Sep 12, 2018	48.67	48.75	48.50	48.54	850,204	-0.23(-0.48%)
Sep 11, 2018	48.63	48.87	48.42	48.77	915,942	+0.15(+0.30%)
Sep 10, 2018	48.53	48.65	48.27	48.63	1,172,583	+0.29(+0.60%)
Sep 07, 2018	48.51	48.62	48.07	48.34	970,488	-0.22(-0.46%)
Sep 06, 2018	49.04	49.13	48.52	48.56	1,209,244	-0.37(-0.76%)
Sep 05, 2018	48.89	49.18	48.78	48.93	1,215,733	+0.00(+0.00%)
Sep 04, 2018	49.00	49.00	48.67	48.93	1,162,239	-0.04(-0.08%)
Aug 31, 2018		48.97	48.97	48.97	0	+0.10(+0.20%)
Aug 30, 2018	49.04	49.04	48.53	48.87	1,058,104	-0.24(-0.50%)
Aug 29, 2018	48.96	49.25	48.63	49.11	1,107,387	+0.18(+0.38%)
Aug 28, 2018	48.93	49.08	48.71	48.93	900,937	+0.12(+0.24%)
Aug 27, 2018	48.54	48.90	48.54	48.81	773,652	+0.37(+0.76%)
Aug 24, 2018	48.15	48.49	48.15	48.44	701,256	+0.40(+0.83%)
Aug 23, 2018	48.37	48.37	47.96	48.04	704,413	-0.32(-0.66%)
Aug 22, 2018	48.62	48.71	48.34	48.36	886,141	-0.35(-0.72%)
Aug 21, 2018	48.64	49.11	48.54	48.71	1,338,849	+0.06(+0.12%)
Aug 20, 2018	48.84	49.08	48.60	48.65	835,332	-0.11(-0.22%)
Aug 17, 2018	48.65	48.83	48.60	48.76	963,983	+0.01(+0.02%)
Aug 16, 2018	48.36	49.03	48.36	48.75	877,021	+0.43(+0.89%)
Aug 15, 2018	48.28	48.45	48.08	48.32	1,012,337	-0.23(-0.48%)
Aug 14, 2018	48.35	48.63	48.34	48.56	580,612	+0.22(+0.46%)
Aug 13, 2018	48.71	48.84	48.28	48.33	814,955	-0.38(-0.78%)
Aug 10, 2018	48.56	48.83	48.30	48.71	863,686	-0.21(-0.44%)
Aug 09, 2018	49.28	49.36	48.89	48.93	671,170	-0.39(-0.79%)
Aug 08, 2018	49.42	49.51	49.13	49.32	759,180	-0.11(-0.22%)
Aug 07, 2018	49.61	49.80	49.35	49.42	807,803	-0.11(-0.22%)
Aug 06, 2018	49.72	49.79	49.46	49.53	792,851	-0.18(-0.37%)
Aug 03, 2018	49.39	49.71	49.08	49.71	1,011,714	+0.17(+0.33%)
Aug 02, 2018	49.75	49.98	49.46	49.55	1,691,219	-0.60(-1.20%)

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.