Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	33.63	34.33	33.53	34.13	922,299	+0.45(+1.34%)
Oct 29, 2020	32.53	34.00	32.24	33.68	877,205	+0.94(+2.89%)
Oct 28, 2020	32.67	33.37	32.59	32.74	987,840	-0.88(-2.61%)
Oct 27, 2020	34.41	34.63	33.61	33.61	770,571	-0.96(-2.79%)
Oct 26, 2020	35.16	35.18	34.34	34.58	718,091	-1.08(-3.04%)
Oct 23, 2020	35.69	35.99	35.40	35.66	554,212	+0.30(+0.83%)
Oct 22, 2020	34.90	35.57	34.77	35.37	750,817	+0.32(+0.93%)
Oct 21, 2020	34.69	35.31	34.57	35.04	787,679	+0.35(+1.02%)
Oct 20, 2020	34.76	35.38	34.62	34.69	699,147	+0.30(+0.86%)
Oct 19, 2020	35.12	35.41	34.34	34.39	416,365	-0.79(-2.24%)
Oct 16, 2020	35.06	35.64	34.74	35.18	362,803	+0.10(+0.28%)
Oct 15, 2020	34.25	35.12	34.17	35.08	406,188	+0.29(+0.82%)
Oct 14, 2020	35.21	35.71	34.76	34.79	775,348	-0.52(-1.48%)
Oct 13, 2020	36.33	36.67	35.21	35.32	631,149	-1.46(-3.96%)
Oct 12, 2020	36.28	36.90	36.19	36.77	608,700	+0.37(+1.03%)
Oct 09, 2020	36.72	36.85	36.09	36.40	535,620	-0.01(-0.03%)
Oct 08, 2020	35.91	36.48	35.75	36.41	473,260	+0.88(+2.47%)
Oct 07, 2020	35.22	35.69	35.17	35.53	597,489	+0.59(+1.69%)
Oct 06, 2020	35.98	36.01	34.92	34.94	717,340	-0.64(-1.80%)
Oct 05, 2020	35.52	35.88	34.98	35.58	454,301	+0.64(+1.83%)
Oct 02, 2020	33.73	35.23	33.47	34.94	570,061	+0.63(+1.84%)
Oct 01, 2020	34.36	34.57	33.83	34.31	820,970	+0.11(+0.32%)
Sep 30, 2020	33.95	34.51	33.79	34.20	1,023,293	+0.54(+1.61%)
Sep 29, 2020	33.92	34.15	33.30	33.66	715,051	-0.52(-1.53%)
Sep 28, 2020	33.92	34.64	33.58	34.18	713,721	+1.03(+3.12%)
Sep 25, 2020	32.54	33.26	32.38	33.15	764,010	+0.14(+0.42%)
Sep 24, 2020	33.00	33.64	32.31	33.01	875,586	+0.00(+0.00%)
Sep 23, 2020	34.22	34.60	32.98	33.01	814,152	-1.16(-3.40%)
Sep 22, 2020	34.08	34.75	33.84	34.17	983,010	-0.10(-0.29%)
Sep 21, 2020	35.17	35.35	33.59	34.27	1,502,087	-1.84(-5.10%)
Sep 18, 2020	36.25	36.69	36.04	36.11	2,258,301	-0.30(-0.81%)
Sep 17, 2020	36.03	36.66	35.83	36.41	938,506	-0.08(-0.22%)
Sep 16, 2020	35.09	36.91	34.88	36.49	2,474,473	+1.65(+4.75%)
Sep 15, 2020	35.60	36.00	34.79	34.83	1,260,891	-0.70(-1.97%)
Sep 14, 2020	35.00	35.90	34.77	35.53	1,038,938	+0.82(+2.35%)
Sep 11, 2020	34.42	35.04	34.12	34.72	1,025,217	+0.11(+0.31%)
Sep 10, 2020	35.56	35.87	34.58	34.61	974,418	-0.64(-1.81%)
Sep 09, 2020	35.46	35.78	35.05	35.25	1,059,147	+0.18(+0.50%)
Sep 08, 2020	35.87	35.96	34.70	35.07	1,120,810	-1.22(-3.36%)
Sep 04, 2020	36.66	36.98	36.00	36.29	860,426	+0.25(+0.68%)
Sep 03, 2020	36.45	37.30	35.77	36.04	1,067,449	+0.02(+0.05%)
Sep 02, 2020	35.44	36.20	35.30	36.02	1,325,189	+0.42(+1.19%)
Sep 01, 2020	35.02	36.06	34.75	35.60	1,004,980	+0.31(+0.86%)
Aug 31, 2020	36.13	36.20	35.28	35.30	1,294,613	-1.04(-2.87%)
Aug 28, 2020	36.42	36.42	35.51	36.34	604,198	+0.14(+0.38%)
Aug 27, 2020	35.52	36.47	35.37	36.20	622,397	+0.87(+2.45%)
Aug 26, 2020	35.75	35.89	35.07	35.34	989,996	-0.57(-1.59%)
Aug 25, 2020	36.49	36.56	35.62	35.91	788,587	-0.13(-0.36%)
Aug 24, 2020	34.89	36.03	34.89	36.03	1,098,143	+1.27(+3.65%)
Aug 21, 2020	35.08	35.40	34.61	34.76	874,243	-0.29(-0.81%)
Aug 20, 2020	35.19	35.68	35.04	35.05	667,811	-0.59(-1.66%)
Aug 19, 2020	36.00	36.36	35.45	35.64	865,891	-0.16(-0.44%)
Aug 18, 2020	36.28	36.90	35.66	35.80	1,253,212	-0.36(-1.00%)
Aug 17, 2020	36.96	37.07	36.11	36.16	577,193	-0.80(-2.15%)
Aug 14, 2020	36.84	37.40	36.67	36.96	588,128	-0.25(-0.66%)
Aug 13, 2020	36.93	37.66	36.64	37.20	550,670	-0.28(-0.73%)
Aug 12, 2020	38.71	38.75	37.35	37.48	795,525	-0.46(-1.22%)
Aug 11, 2020	38.89	39.48	37.91	37.94	1,237,103	+0.01(+0.03%)
Aug 10, 2020	37.30	38.13	37.20	37.93	818,536	+0.83(+2.22%)
Aug 07, 2020	35.75	37.13	35.74	37.10	615,606	+1.23(+3.42%)
Aug 06, 2020	35.62	36.53	35.62	35.88	781,471	+0.03(+0.08%)
Aug 05, 2020	35.40	36.24	35.19	35.85	913,179	+1.08(+3.11%)
Aug 04, 2020	34.88	35.16	34.49	34.76	920,704	-0.22(-0.62%)

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.