Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	25.25	26.27	24.83	26.09	1,479,948	+0.44(+1.73%)
Dec 30, 2008	24.33	25.69	24.33	25.64	1,688,595	+1.35(+5.55%)
Dec 29, 2008	24.66	24.93	23.93	24.30	1,456,159	-0.42(-1.68%)
Dec 26, 2008	24.48	24.85	24.19	24.71	1,005,761	+0.38(+1.56%)
Dec 24, 2008	24.90	24.90	24.14	24.33	585,594	-0.46(-1.86%)
Dec 23, 2008	24.83	25.30	24.41	24.79	2,069,711	+0.13(+0.52%)
Dec 22, 2008	26.26	26.32	24.20	24.67	1,957,346	-1.17(-4.54%)
Dec 19, 2008	26.11	26.42	25.37	25.84	3,078,926	+0.54(+2.15%)
Dec 18, 2008	26.82	26.96	25.04	25.29	2,233,647	-0.98(-3.73%)
Dec 17, 2008	26.85	27.10	25.88	26.27	1,847,376	-0.62(-2.30%)
Dec 16, 2008	25.09	26.89	25.01	26.89	3,018,870	+2.16(+8.74%)
Dec 15, 2008	25.21	25.88	24.29	24.73	2,120,409	-0.59(-2.33%)
Dec 12, 2008	24.24	25.39	23.76	25.32	2,163,867	+0.34(+1.37%)
Dec 11, 2008	25.64	26.75	24.80	24.98	2,156,468	-0.88(-3.39%)
Dec 10, 2008	25.01	26.32	24.65	25.86	2,413,902	+1.08(+4.36%)
Dec 09, 2008	24.93	26.10	24.57	24.78	3,600,857	-1.13(-4.35%)
Dec 08, 2008	24.64	26.29	24.64	25.90	3,904,031	+1.91(+7.97%)
Dec 05, 2008	22.93	24.16	21.91	23.99	3,378,784	+0.81(+3.51%)
Dec 04, 2008	23.80	24.67	22.70	23.18	2,378,392	-1.37(-5.57%)
Dec 03, 2008	23.49	24.81	22.21	24.55	2,673,572	+1.00(+4.24%)
Dec 02, 2008	22.90	23.87	22.29	23.55	3,650,752	+1.87(+8.60%)
Dec 01, 2008	24.30	24.70	21.55	21.68	3,206,629	-3.61(-14.28%)
Nov 28, 2008	25.21	25.36	24.25	25.29	1,354,214	+0.04(+0.15%)
Nov 26, 2008	22.40	25.44	22.40	25.26	2,697,768	+1.67(+7.09%)
Nov 25, 2008	23.68	24.15	22.28	23.58	3,271,976	-0.04(-0.16%)
Nov 24, 2008	21.53	23.68	20.62	23.62	4,745,273	+2.99(+14.50%)
Nov 21, 2008	19.04	20.73	18.28	20.63	5,627,854	+2.10(+11.31%)
Nov 20, 2008	21.24	21.44	17.91	18.53	6,375,433	-3.35(-15.32%)
Nov 19, 2008	24.00	24.66	21.65	21.89	2,989,853	-2.29(-9.47%)
Nov 18, 2008	24.04	24.45	22.79	24.18	3,419,320	+0.18(+0.77%)
Nov 17, 2008	25.52	25.66	23.85	23.99	2,685,811	-1.81(-7.02%)
Nov 14, 2008	25.95	27.34	24.93	25.80	0	-1.12(-4.15%)
Nov 13, 2008	24.72	26.98	23.42	26.92	3,837,613	+2.41(+9.83%)
Nov 12, 2008	25.88	26.53	24.37	24.51	3,150,218	-1.93(-7.30%)
Nov 11, 2008	26.74	27.20	26.00	26.44	2,449,122	-0.65(-2.39%)
Nov 10, 2008	28.22	28.80	26.57	27.08	1,936,529	-0.79(-2.85%)
Nov 07, 2008	26.88	28.05	26.88	27.88	2,082,041	+0.83(+3.07%)
Nov 06, 2008	29.38	30.23	26.91	27.05	3,403,907	-2.55(-8.61%)
Nov 05, 2008	29.61	30.95	29.00	29.60	3,234,552	-1.34(-4.33%)
Nov 04, 2008	31.35	31.64	30.19	30.94	2,838,033	+0.32(+1.06%)
Nov 03, 2008	30.42	31.52	29.55	30.61	2,581,693	-0.05(-0.15%)
Oct 31, 2008	29.47	31.43	28.96	30.66	2,922,426	+0.90(+3.01%)
Oct 30, 2008	27.26	29.98	27.00	29.76	2,228,367	+3.21(+12.10%)
Oct 29, 2008	27.54	30.01	26.19	26.55	5,194,664	-0.29(-1.07%)
Oct 28, 2008	24.18	26.84	22.77	26.84	4,776,608	+3.15(+13.29%)
Oct 27, 2008	27.27	27.27	23.69	23.69	5,458,630	-5.23(-18.08%)
Oct 24, 2008	25.87	28.91	25.87	28.91	2,207,526	-0.49(-1.66%)
Oct 23, 2008	27.82	29.91	26.62	29.40	3,312,829	+1.65(+5.96%)
Oct 22, 2008	29.97	29.97	26.84	27.75	2,287,088	-2.73(-8.97%)
Oct 21, 2008	31.62	31.93	30.19	30.48	1,753,507	-1.46(-4.57%)
Oct 20, 2008	29.18	32.10	28.79	31.94	1,765,300	+2.94(+10.12%)
Oct 17, 2008	29.53	31.16	27.59	29.01	3,423,150	-1.09(-3.62%)
Oct 16, 2008	28.24	30.11	26.81	30.10	4,016,737	+2.11(+7.56%)
Oct 15, 2008	30.66	30.93	27.70	27.98	4,621,966	-3.30(-10.54%)
Oct 14, 2008	31.10	32.09	29.98	31.28	5,312,431	+1.48(+4.96%)
Oct 13, 2008	26.65	29.98	25.39	29.80	4,107,214	+5.70(+23.64%)
Oct 10, 2008	22.26	24.75	21.49	24.10	0	-0.43(-1.77%)
Oct 09, 2008	25.97	28.25	24.54	24.54	4,996,822	-0.65(-2.57%)
Oct 08, 2008	30.87	33.94	25.18	25.18	4,577,616	-5.36(-17.54%)
Oct 07, 2008	31.23	32.95	30.54	30.54	3,438,677	-1.30(-4.09%)
Oct 06, 2008	32.04	32.90	30.82	31.84	4,426,552	-1.24(-3.74%)
Oct 03, 2008	32.51	34.37	32.51	33.08	0	+0.90(+2.78%)
Oct 02, 2008	35.50	36.17	32.15	32.18	2,703,848	-3.32(-9.36%)

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.