Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	45.70	46.99	45.30	45.78	9,719,834	+0.30(+0.67%)
May 29, 2008	44.79	45.87	44.57	45.47	8,861,966	+0.78(+1.74%)
May 28, 2008	44.03	44.75	43.43	44.70	6,796,130	+1.03(+2.35%)
May 27, 2008	43.59	43.89	43.26	43.67	4,302,227	+0.18(+0.42%)
May 23, 2008	43.97	44.12	43.38	43.49	4,168,706	-0.61(-1.38%)
May 22, 2008	43.90	44.48	43.84	44.09	4,914,711	+0.06(+0.13%)
May 21, 2008	44.86	45.09	43.95	44.04	5,617,509	-0.83(-1.85%)
May 20, 2008	45.21	45.52	44.67	44.87	5,200,053	-0.47(-1.04%)
May 19, 2008	45.57	45.69	45.06	45.34	4,508,843	-0.29(-0.63%)
May 16, 2008	45.71	45.96	45.06	45.63	3,616,538	+0.14(+0.30%)
May 15, 2008	45.39	45.85	44.78	45.49	6,970,151	-0.07(-0.16%)
May 14, 2008	45.42	45.89	45.27	45.56	7,400,493	+0.27(+0.59%)
May 13, 2008	44.33	45.71	44.33	45.30	9,647,821	+1.02(+2.32%)
May 12, 2008	42.94	44.27	42.76	44.27	7,851,409	+1.52(+3.56%)
May 09, 2008	40.93	43.21	40.92	42.75	11,013,241	+2.02(+4.97%)
May 08, 2008	40.73	40.87	40.38	40.72	3,326,540	+0.04(+0.09%)
May 07, 2008	41.44	41.64	40.59	40.69	3,537,271	-0.78(-1.87%)
May 06, 2008	39.81	41.48	39.75	41.46	3,713,674	+1.27(+3.17%)
May 05, 2008	39.90	40.28	39.69	40.19	2,795,597	+0.18(+0.46%)
May 02, 2008	39.58	40.16	39.50	40.00	2,082,620	+0.70(+1.79%)

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.