Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.42	44.33	43.42	44.13	5,385,873	+1.14(+2.64%)
Nov 29, 2007	42.39	43.05	42.04	43.00	2,909,615	+0.55(+1.31%)
Nov 28, 2007	42.01	43.17	42.01	42.44	5,084,545	+0.67(+1.61%)
Nov 27, 2007	41.01	41.82	40.94	41.77	2,501,014	+0.89(+2.17%)
Nov 26, 2007	41.76	42.16	40.82	40.88	2,626,704	-0.96(-2.30%)
Nov 23, 2007	41.34	42.02	40.80	41.84	1,019,230	+0.85(+2.07%)
Nov 21, 2007	41.44	41.84	40.93	40.99	2,602,848	-0.87(-2.07%)
Nov 20, 2007	41.03	41.92	40.91	41.86	3,354,338	+0.81(+1.98%)
Nov 19, 2007	41.54	41.54	40.91	41.05	3,197,914	-0.67(-1.62%)
Nov 16, 2007	41.81	42.15	41.16	41.72	4,135,179	+0.19(+0.47%)
Nov 15, 2007	41.82	42.09	41.20	41.53	4,799,075	-0.38(-0.90%)
Nov 14, 2007	42.66	43.00	41.79	41.91	2,908,658	-0.27(-0.63%)
Nov 13, 2007	41.25	42.21	40.97	42.17	4,606,114	+1.18(+2.88%)
Nov 12, 2007	42.23	42.47	40.99	40.99	3,327,605	-1.39(-3.29%)
Nov 09, 2007	42.33	43.16	41.44	42.39	8,134,920	-0.60(-1.40%)
Nov 08, 2007	43.05	43.36	41.90	42.99	4,922,742	-0.03(-0.06%)
Nov 07, 2007	43.66	43.79	42.89	43.01	4,027,409	-0.90(-2.04%)
Nov 06, 2007	43.72	43.96	42.93	43.91	3,778,765	+0.30(+0.68%)
Nov 05, 2007	43.18	43.99	43.18	43.61	2,432,739	-0.35(-0.80%)
Nov 02, 2007	44.26	44.48	43.28	43.97	3,561,536	-0.43(-0.98%)
Nov 01, 2007	44.86	45.42	44.04	44.40	2,862,093	-0.93(-2.06%)
Oct 31, 2007	44.69	45.49	44.56	45.33	2,521,739	+1.03(+2.33%)
Oct 30, 2007	44.86	45.25	44.26	44.30	2,235,205	-0.91(-2.02%)
Oct 29, 2007	44.98	45.78	44.14	45.21	3,343,657	-0.99(-2.14%)
Oct 26, 2007	46.45	46.68	45.71	46.20	2,531,160	+0.21(+0.46%)
Oct 25, 2007	46.62	46.62	45.61	45.99	3,506,525	-0.46(-0.99%)
Oct 24, 2007	46.14	46.57	43.12	46.45	2,876,557	+0.23(+0.50%)
Oct 23, 2007	45.97	46.27	45.61	46.22	2,469,111	+0.27(+0.58%)
Oct 22, 2007	44.76	46.02	44.56	45.95	2,817,153	+0.85(+1.88%)
Oct 19, 2007	45.66	45.81	45.09	45.10	2,975,256	-0.93(-2.03%)
Oct 18, 2007	45.72	46.26	45.17	46.03	1,611,998	+0.23(+0.50%)
Oct 17, 2007	46.20	46.20	45.43	45.80	2,610,212	+0.23(+0.51%)
Oct 16, 2007	45.46	45.80	45.18	45.57	1,739,888	-0.10(-0.22%)
Oct 15, 2007	46.65	46.65	45.41	45.67	1,647,842	-0.61(-1.32%)
Oct 12, 2007	46.26	46.44	45.95	46.28	1,176,999	+0.06(+0.14%)
Oct 11, 2007	46.08	46.77	45.84	46.22	2,309,600	+0.47(+1.03%)
Oct 10, 2007	45.75	45.97	45.31	45.75	1,372,245	-0.06(-0.14%)
Oct 09, 2007	45.82	45.96	45.41	45.81	1,915,101	+0.42(+0.94%)
Oct 08, 2007	45.87	46.03	45.35	45.39	1,158,153	-0.48(-1.05%)
Oct 05, 2007	45.98	46.17	45.50	45.87	1,437,327	+0.07(+0.16%)
Oct 04, 2007	45.55	45.85	45.36	45.79	1,548,216	+0.35(+0.77%)
Oct 03, 2007	45.25	45.54	45.13	45.44	1,721,696	+0.07(+0.16%)
Oct 02, 2007	45.39	45.52	45.06	45.37	2,579,133	-0.02(-0.04%)
Oct 01, 2007	44.87	45.45	44.67	45.39	2,636,310	+0.74(+1.65%)
Sep 28, 2007	44.70	45.34	44.46	44.65	2,117,278	+0.09(+0.21%)
Sep 27, 2007	44.45	44.57	44.16	44.56	2,219,720	+0.36(+0.82%)
Sep 26, 2007	44.02	44.23	43.53	44.20	4,268,667	+0.39(+0.89%)
Sep 25, 2007	43.73	43.90	43.49	43.81	2,850,831	-0.18(-0.42%)
Sep 24, 2007	43.91	44.19	43.79	43.99	3,499,703	+0.02(+0.04%)
Sep 21, 2007	43.28	44.09	42.55	43.97	4,096,053	+0.72(+1.67%)
Sep 20, 2007	43.75	43.75	43.21	43.25	1,528,291	-0.46(-1.06%)
Sep 19, 2007	43.70	43.85	43.44	43.72	2,931,724	+0.41(+0.94%)
Sep 18, 2007	42.16	43.38	41.96	43.31	2,794,412	+1.27(+3.01%)
Sep 17, 2007	41.83	42.18	41.68	42.04	2,181,060	-0.04(-0.09%)
Sep 14, 2007	41.84	42.28	41.75	42.08	1,710,758	+0.02(+0.04%)
Sep 13, 2007	42.40	42.46	41.88	42.06	1,849,802	+0.06(+0.15%)
Sep 12, 2007	42.28	42.31	41.81	42.00	1,376,144	-0.31(-0.74%)
Sep 11, 2007	42.13	42.51	41.78	42.31	1,920,624	+0.18(+0.42%)
Sep 10, 2007	42.61	42.99	41.80	42.14	2,720,992	-0.36(-0.85%)
Sep 07, 2007	42.92	43.12	42.43	42.50	2,062,483	-0.54(-1.24%)
Sep 06, 2007	43.39	43.82	42.63	43.03	2,503,330	-0.55(-1.27%)
Sep 05, 2007	43.76	43.85	43.38	43.59	2,269,641	-0.52(-1.17%)

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.