Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.06	43.37	42.99	43.07	1,623,563	+0.22(+0.52%)
Nov 29, 2016	42.81	43.00	42.72	42.85	783,894	+0.09(+0.20%)
Nov 28, 2016	42.65	42.97	42.63	42.76	791,208	-0.07(-0.17%)
Nov 25, 2016	43.12	43.12	42.75	42.84	435,400	-0.28(-0.65%)
Nov 23, 2016		43.12	43.12	43.12	0	+0.30(+0.70%)
Nov 22, 2016	42.72	42.91	42.45	42.82	1,575,428	+0.24(+0.57%)
Nov 21, 2016	42.49	42.58	42.28	42.58	736,817	+0.33(+0.78%)
Nov 18, 2016	42.29	42.38	42.09	42.25	1,440,155	-0.13(-0.30%)
Nov 17, 2016	42.01	42.50	41.96	42.37	1,041,374	+0.37(+0.87%)
Nov 16, 2016	42.07	42.10	41.78	42.01	661,736	-0.32(-0.75%)
Nov 15, 2016	42.35	42.42	42.01	42.33	1,386,855	-0.02(-0.05%)
Nov 14, 2016	42.05	42.43	41.99	42.35	1,669,389	+0.53(+1.27%)
Nov 11, 2016	41.77	41.90	41.41	41.82	1,357,391	-0.07(-0.16%)
Nov 10, 2016	41.94	42.05	41.51	41.88	1,724,605	+0.33(+0.79%)
Nov 09, 2016	41.39	41.79	40.86	41.56	1,605,007	+0.57(+1.39%)
Nov 08, 2016	40.29	41.10	40.17	40.99	1,697,840	+0.69(+1.72%)
Nov 07, 2016	40.26	40.45	40.10	40.29	1,195,738	+0.40(+1.01%)
Nov 04, 2016	40.35	40.36	39.86	39.89	1,120,037	-0.42(-1.05%)
Nov 03, 2016	40.21	40.57	40.21	40.31	924,518	+0.06(+0.14%)
Nov 02, 2016	40.75	40.86	40.17	40.26	1,245,129	-0.55(-1.35%)
Nov 01, 2016	41.44	41.54	40.62	40.80	1,420,484	-0.65(-1.56%)
Oct 31, 2016	41.46	41.99	40.81	41.45	3,065,855	+1.94(+4.90%)
Oct 28, 2016	39.58	39.83	39.36	39.51	992,276	+0.01(+0.02%)
Oct 27, 2016	39.60	39.60	39.28	39.50	880,570	+0.13(+0.32%)
Oct 26, 2016	39.23	39.60	39.23	39.38	694,140	+0.00(+0.00%)
Oct 25, 2016	39.38	39.54	39.26	39.38	808,320	-0.01(-0.02%)
Oct 24, 2016	39.47	39.57	39.35	39.39	470,195	+0.09(+0.22%)
Oct 21, 2016	39.55	39.55	39.24	39.30	743,514	-0.59(-1.47%)
Oct 20, 2016	40.13	40.27	39.81	39.89	626,500	-0.40(-1.00%)
Oct 19, 2016	39.97	40.32	39.85	40.29	1,142,537	+0.52(+1.31%)
Oct 18, 2016	39.95	39.95	39.57	39.77	1,015,395	+0.27(+0.68%)
Oct 17, 2016	39.73	39.79	39.45	39.50	546,482	-0.13(-0.32%)
Oct 14, 2016	39.79	40.07	39.51	39.63	1,379,580	+0.21(+0.54%)
Oct 13, 2016	39.50	39.64	39.30	39.42	1,061,482	-0.45(-1.14%)
Oct 12, 2016	39.63	39.99	39.63	39.87	680,888	+0.20(+0.51%)
Oct 11, 2016	40.03	40.03	39.51	39.67	607,928	-0.36(-0.89%)
Oct 10, 2016	40.06	40.19	39.91	40.02	493,457	+0.25(+0.63%)
Oct 07, 2016	39.72	39.87	39.54	39.77	903,104	+0.13(+0.32%)
Oct 06, 2016	39.78	39.92	39.52	39.65	1,003,808	-0.10(-0.24%)
Oct 05, 2016	39.61	39.81	39.55	39.74	812,160	+0.38(+0.95%)
Oct 04, 2016	39.55	39.59	39.12	39.37	676,707	-0.05(-0.12%)
Oct 03, 2016	39.59	39.71	39.33	39.42	800,042	-0.22(-0.56%)
Sep 30, 2016	39.57	39.90	39.43	39.64	1,307,141	+0.37(+0.93%)
Sep 29, 2016	39.48	39.81	39.18	39.27	1,104,025	-0.16(-0.42%)
Sep 28, 2016	39.13	39.47	38.82	39.44	1,171,472	+0.49(+1.26%)
Sep 27, 2016	38.32	38.95	38.25	38.95	1,053,933	+0.51(+1.33%)
Sep 26, 2016	38.43	38.65	38.33	38.43	1,770,757	-0.21(-0.55%)
Sep 23, 2016	39.43	39.52	38.65	38.65	1,681,591	-0.99(-2.50%)
Sep 22, 2016	39.64	39.74	39.26	39.64	1,338,393	+0.27(+0.69%)
Sep 21, 2016	39.04	39.42	38.93	39.37	1,072,869	+0.54(+1.39%)
Sep 20, 2016	39.13	39.13	38.80	38.83	646,672	-0.06(-0.15%)
Sep 19, 2016	38.91	39.15	38.73	38.89	907,338	+0.19(+0.50%)
Sep 16, 2016	39.18	39.19	38.69	38.69	2,477,161	-0.73(-1.86%)
Sep 15, 2016	39.21	39.47	39.09	39.43	977,425	+0.22(+0.56%)
Sep 14, 2016	39.73	39.82	39.10	39.21	917,864	-0.48(-1.21%)
Sep 13, 2016	39.76	39.97	39.47	39.69	1,428,727	-0.53(-1.32%)
Sep 12, 2016	39.41	40.32	39.32	40.22	1,444,464	+0.52(+1.31%)
Sep 09, 2016	40.06	40.30	39.70	39.70	1,057,925	-0.54(-1.34%)
Sep 08, 2016	39.94	40.41	39.92	40.24	893,164	+0.26(+0.65%)
Sep 07, 2016	39.89	40.03	39.79	39.98	829,777	-0.05(-0.12%)
Sep 06, 2016	40.16	40.35	39.74	40.02	804,067	-0.08(-0.19%)
Sep 02, 2016	39.93	40.10	40.10	40.10	760,119	+0.31(+0.77%)

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.