Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.46	36.02	35.22	35.97	2,924,654	+1.62(+4.71%)
Nov 29, 2011	34.52	34.59	34.28	34.35	1,657,667	+0.02(+0.05%)
Nov 28, 2011	34.29	34.54	34.04	34.33	1,765,715	+0.78(+2.32%)
Nov 25, 2011	33.40	33.95	33.31	33.55	821,605	+0.09(+0.26%)
Nov 23, 2011	34.09	34.14	33.47	33.47	1,758,522	-1.02(-2.95%)
Nov 22, 2011	34.77	34.92	34.42	34.49	1,626,448	-0.26(-0.75%)
Nov 21, 2011	35.18	35.19	34.53	34.75	1,778,557	-0.93(-2.59%)
Nov 18, 2011	35.54	35.84	35.30	35.67	1,855,271	+0.42(+1.19%)
Nov 17, 2011	35.85	36.17	35.08	35.25	2,274,711	-0.65(-1.82%)
Nov 16, 2011	36.14	36.66	35.85	35.91	1,824,698	-0.77(-2.09%)
Nov 15, 2011	36.24	36.85	36.08	36.67	1,735,928	+0.30(+0.82%)
Nov 14, 2011	36.65	36.75	36.21	36.37	1,393,668	-0.53(-1.44%)
Nov 11, 2011	36.67	37.03	36.55	36.91	1,350,012	+0.76(+2.09%)
Nov 10, 2011	36.31	36.41	35.79	36.15	1,686,342	+0.34(+0.94%)
Nov 09, 2011	36.26	36.54	35.74	35.81	2,945,538	-1.43(-3.84%)
Nov 08, 2011	37.02	37.32	36.66	37.24	2,207,756	+0.37(+1.01%)
Nov 07, 2011	36.76	36.89	36.22	36.87	1,433,135	+0.17(+0.46%)
Nov 04, 2011	36.49	36.83	36.17	36.70	2,097,382	-0.07(-0.20%)
Nov 03, 2011	36.57	36.88	36.00	36.78	2,297,474	+0.44(+1.21%)
Nov 02, 2011	36.33	36.82	35.96	36.34	2,696,068	+0.68(+1.91%)
Nov 01, 2011	35.96	36.64	35.60	35.65	2,560,930	-1.44(-3.88%)
Oct 31, 2011	37.84	37.99	36.51	37.09	1,887,081	-1.48(-3.83%)
Oct 28, 2011	38.64	38.68	38.25	38.57	1,936,105	-0.13(-0.34%)
Oct 27, 2011	37.98	38.92	37.72	38.70	2,545,588	+1.81(+4.91%)
Oct 26, 2011	36.66	37.04	36.08	36.89	1,910,769	+0.68(+1.88%)
Oct 25, 2011	36.50	36.90	35.96	36.21	2,327,756	-0.58(-1.57%)
Oct 24, 2011	36.27	36.90	36.16	36.79	2,423,405	+0.66(+1.84%)
Oct 21, 2011	35.37	36.12	35.35	36.12	2,756,982	+1.07(+3.04%)
Oct 20, 2011	34.11	35.09	33.99	35.06	3,164,700	+1.01(+2.96%)
Oct 19, 2011	34.40	34.89	33.98	34.05	1,814,901	-0.37(-1.09%)
Oct 18, 2011	33.26	34.59	33.05	34.42	2,265,022	+1.22(+3.69%)
Oct 17, 2011	33.99	33.99	33.15	33.20	1,708,578	-0.96(-2.82%)
Oct 14, 2011	33.96	34.23	33.65	34.16	1,306,427	+0.55(+1.64%)
Oct 13, 2011	33.41	33.78	32.97	33.61	1,778,592	-0.10(-0.30%)
Oct 12, 2011	33.84	34.00	33.68	33.71	2,613,583	+0.07(+0.19%)
Oct 11, 2011	33.52	33.92	33.30	33.65	1,151,700	-0.07(-0.22%)
Oct 10, 2011	33.02	33.72	33.02	33.72	1,813,693	+1.33(+4.10%)
Oct 07, 2011	33.33	33.33	32.36	32.39	2,462,073	-0.69(-2.09%)
Oct 06, 2011	32.95	33.09	32.61	33.09	2,197,850	+0.39(+1.20%)
Oct 05, 2011	31.96	32.85	31.68	32.69	2,681,918	+0.82(+2.58%)
Oct 04, 2011	30.89	31.95	30.74	31.87	4,635,047	+0.57(+1.82%)
Oct 03, 2011	32.44	32.59	31.29	31.30	3,067,931	-0.98(-3.04%)
Sep 30, 2011	32.52	32.96	32.28	32.28	2,413,245	-0.64(-1.93%)
Sep 29, 2011	33.04	33.24	32.23	32.92	2,301,620	+0.57(+1.76%)
Sep 28, 2011	33.19	33.54	32.35	32.35	2,331,453	-0.83(-2.51%)
Sep 27, 2011	33.84	34.06	32.99	33.18	2,144,446	+0.07(+0.20%)
Sep 26, 2011	32.45	33.14	31.81	33.11	2,042,814	+0.97(+3.02%)
Sep 23, 2011	31.85	32.18	31.57	32.14	2,050,007	+0.13(+0.41%)
Sep 22, 2011	31.99	32.43	31.64	32.01	3,699,188	-0.95(-2.89%)
Sep 21, 2011	34.60	34.65	32.96	32.96	2,185,794	-1.58(-4.57%)
Sep 20, 2011	34.72	35.15	34.51	34.54	1,879,736	-0.04(-0.11%)
Sep 19, 2011	34.47	34.81	34.09	34.58	1,733,262	-0.52(-1.49%)
Sep 16, 2011	35.09	35.44	34.74	35.10	1,898,729	+0.12(+0.35%)
Sep 15, 2011	34.66	34.98	34.35	34.98	1,497,706	+0.58(+1.68%)
Sep 14, 2011	34.24	34.74	33.68	34.40	2,031,910	+0.33(+0.96%)
Sep 13, 2011	34.08	34.23	33.60	34.08	2,074,894	+0.12(+0.36%)
Sep 12, 2011	33.15	33.95	33.02	33.95	2,658,511	+0.36(+1.06%)
Sep 09, 2011	33.79	34.23	33.46	33.60	3,480,611	-0.46(-1.34%)
Sep 08, 2011	34.24	34.53	33.97	34.06	1,742,118	-0.45(-1.30%)
Sep 07, 2011	33.93	34.52	33.74	34.51	2,270,779	+1.28(+3.85%)
Sep 06, 2011	32.80	33.26	32.67	33.23	2,403,230	-0.48(-1.41%)
Sep 02, 2011	33.73	34.09	33.61	33.70	2,360,846	-0.76(-2.20%)

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.