Loews Corp (NY: L )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.56	41.88	41.10	41.15	2,940,821	-0.79(-1.89%)
Jul 30, 2008	42.24	42.73	41.06	41.94	3,367,088	+0.90(+2.18%)
Jul 29, 2008	41.05	41.14	39.62	41.05	4,358,242	+1.75(+4.47%)
Jul 28, 2008	38.71	40.52	38.46	39.29	4,085,811	+0.58(+1.50%)
Jul 25, 2008	40.35	40.47	38.10	38.71	3,397,741	+0.02(+0.05%)
Jul 24, 2008	40.26	40.64	38.57	38.69	4,923,963	-1.40(-3.50%)
Jul 23, 2008	40.61	40.86	39.89	40.10	3,800,436	-0.64(-1.56%)
Jul 22, 2008	39.98	40.85	39.55	40.73	3,689,445	+0.56(+1.40%)
Jul 21, 2008	39.63	40.52	39.04	40.17	3,939,528	+0.52(+1.30%)
Jul 18, 2008	39.68	39.82	39.25	39.65	6,625,190	-0.07(-0.19%)
Jul 17, 2008	40.31	40.80	39.40	39.73	7,182,917	-0.30(-0.76%)
Jul 16, 2008	40.22	40.75	39.75	40.03	6,489,543	-0.39(-0.96%)
Jul 15, 2008	40.91	41.66	40.33	40.42	6,294,265	-0.93(-2.26%)
Jul 14, 2008	42.43	42.60	41.26	41.35	5,196,788	-0.54(-1.28%)
Jul 11, 2008	42.12	42.94	40.77	41.89	5,472,864	-0.57(-1.35%)
Jul 10, 2008	41.87	42.68	41.56	42.46	4,615,461	+0.32(+0.77%)
Jul 09, 2008	43.43	43.88	42.02	42.14	4,883,107	-0.92(-2.14%)
Jul 08, 2008	43.08	43.17	41.63	43.06	5,412,265	+1.29(+3.10%)
Jul 07, 2008	42.73	43.57	41.55	41.77	3,689,580	-0.67(-1.59%)
Jul 04, 2008	43.05	43.62	42.20	42.44	1,228,088	+0.00(+0.00%)
Jul 03, 2008	43.05	43.62	42.20	42.44	1,228,088	-0.42(-0.99%)
Jul 02, 2008	43.48	44.79	42.86	42.87	2,563,643	-0.75(-1.72%)
Jul 01, 2008	43.13	43.70	42.89	43.61	3,387,656	+0.30(+0.70%)
Jun 30, 2008	44.35	44.67	43.27	43.31	2,439,699	-0.57(-1.30%)
Jun 27, 2008	43.85	45.70	42.52	43.88	3,951,290	+0.03(+0.06%)
Jun 26, 2008	44.70	45.12	43.85	43.85	2,824,834	-1.07(-2.38%)
Jun 25, 2008	45.62	45.62	44.82	44.93	2,895,216	-0.32(-0.71%)
Jun 24, 2008	44.97	45.61	44.70	45.25	2,754,727	+0.18(+0.41%)
Jun 23, 2008	46.03	54.09	44.75	45.06	2,556,265	-0.64(-1.39%)
Jun 20, 2008	46.04	46.45	45.70	45.70	4,625,037	-0.61(-1.32%)
Jun 19, 2008	46.35	47.08	45.96	46.31	8,227,390	+0.03(+0.06%)
Jun 18, 2008	46.26	46.76	46.04	46.28	8,799,483	-0.02(-0.04%)
Jun 17, 2008	47.16	47.37	46.30	46.30	3,699,921	-0.54(-1.14%)
Jun 16, 2008	46.32	47.15	45.98	46.84	3,499,911	+0.30(+0.63%)
Jun 13, 2008	45.78	46.63	45.71	46.54	3,250,954	+0.95(+2.09%)
Jun 12, 2008	45.64	46.17	45.29	45.59	4,247,540	+0.39(+0.86%)
Jun 11, 2008	44.60	45.67	44.01	45.20	4,795,160	+0.42(+0.93%)
Jun 10, 2008	44.51	45.45	44.02	44.79	19,981,222	-1.15(-2.49%)
Jun 09, 2008	46.13	46.46	45.11	45.93	30,034,912	-0.19(-0.42%)
Jun 06, 2008	46.47	47.15	46.13	46.13	23,032,924	-0.64(-1.36%)
Jun 05, 2008	47.03	47.19	46.37	46.76	18,575,844	+0.09(+0.20%)
Jun 04, 2008	46.38	47.33	46.37	46.67	20,054,750	+0.96(+2.10%)
Jun 03, 2008	45.80	46.26	45.13	45.71	13,373,516	+0.05(+0.10%)
Jun 02, 2008	45.51	46.63	45.39	45.66	12,009,828	-0.11(-0.24%)
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.