Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loews Corp (NY: L )

74.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.632 3.663 3.623 3.660 20,115,826 -1.23(-25.14%)
Dec 26, 2003 4.841 4.891 4.841 4.889 500,296 +0.05(+1.12%)
Dec 24, 2003 4.835 4.873 4.817 4.835 624,396 -0.01(-0.17%)
Dec 23, 2003 4.810 4.843 4.800 4.843 1,612,319 +0.06(+1.22%)
Dec 22, 2003 4.776 4.789 4.746 4.785 1,200,387 +0.01(+0.30%)
Dec 19, 2003 4.715 4.797 4.699 4.770 2,962,796 +0.05(+1.07%)
Dec 18, 2003 4.669 4.720 4.658 4.720 1,304,345 +0.05(+1.14%)
Dec 17, 2003 4.669 4.681 4.639 4.667 2,302,989 -0.01(-0.18%)
Dec 16, 2003 4.638 4.675 4.631 4.675 1,789,697 +0.07(+1.61%)
Dec 15, 2003 4.614 4.632 4.600 4.601 2,447,230 +0.03(+0.70%)
Dec 12, 2003 4.561 4.597 4.527 4.569 1,781,576 +0.02(+0.50%)
Dec 11, 2003 4.518 4.549 4.515 4.546 1,484,971 +0.03(+0.77%)
Dec 10, 2003 4.461 4.543 4.455 4.512 2,159,722 +0.05(+1.08%)
Dec 09, 2003 4.484 4.484 4.442 4.463 1,050,948 -0.00(-0.09%)
Dec 08, 2003 4.439 4.456 4.432 4.467 880,392 +0.02(+0.51%)
Dec 05, 2003 4.484 4.484 4.428 4.445 769,937 -0.05(-1.21%)
Dec 04, 2003 4.443 4.499 4.438 4.499 1,528,503 +0.06(+1.25%)
Dec 03, 2003 4.467 4.468 4.433 4.444 1,456,708 +0.02(+0.44%)
Dec 02, 2003 4.448 4.448 4.403 4.424 945,041 -0.03(-0.65%)
Dec 01, 2003 4.374 4.453 4.368 4.453 1,394,333 +0.08(+1.81%)
Nov 28, 2003 4.392 4.403 4.366 4.374 522,062 -0.02(-0.40%)
Nov 26, 2003 4.382 4.395 4.359 4.392 1,281,604 -0.01(-0.12%)
Nov 25, 2003 4.368 4.416 4.360 4.397 1,937,837 +0.02(+0.35%)
Nov 24, 2003 4.342 4.396 4.342 4.381 1,578,533 +0.06(+1.28%)
Nov 21, 2003 4.360 4.360 4.287 4.326 1,545,397 -0.03(-0.78%)
Nov 20, 2003 4.356 4.400 4.337 4.360 1,681,191 -0.02(-0.49%)
Nov 19, 2003 4.381 4.412 4.373 4.381 837,509 +0.02(+0.35%)
Nov 18, 2003 4.418 4.419 4.361 4.366 730,303 -0.04(-0.95%)
Nov 17, 2003 4.406 4.441 4.367 4.408 995,720 -0.05(-1.01%)
Nov 14, 2003 4.404 4.490 4.404 4.453 1,904,051 +0.07(+1.52%)
Nov 13, 2003 4.397 4.403 4.330 4.386 1,689,638 -0.02(-0.47%)
Nov 12, 2003 4.412 4.479 4.363 4.407 7,501,202 +0.16(+3.87%)
Nov 11, 2003 4.213 4.255 4.204 4.243 2,043,419 +0.04(+0.95%)
Nov 10, 2003 4.001 4.229 3.996 4.203 6,568,506 +0.20(+5.05%)
Nov 07, 2003 4.303 4.304 3.991 4.001 8,146,389 -0.29(-6.70%)
Nov 06, 2003 4.366 4.368 4.240 4.288 3,108,986 -0.09(-2.11%)
Nov 05, 2003 4.401 4.382 4.359 4.380 1,835,504 -0.02(-0.56%)
Nov 04, 2003 4.401 4.436 4.390 4.405 1,358,597 -0.04(-0.88%)
Nov 03, 2003 4.412 4.451 4.407 4.444 765,879 +0.03(+0.72%)
Oct 31, 2003 4.437 4.448 4.412 4.412 1,868,315 +0.04(+0.94%)
Oct 30, 2003 4.392 4.392 4.361 4.371 957,061 -0.02(-0.47%)
Oct 29, 2003 4.381 4.407 4.370 4.392 1,197,788 -0.00(-0.02%)
Oct 28, 2003 4.339 4.397 4.339 4.393 1,312,791 +0.05(+1.23%)
Oct 27, 2003 4.357 4.407 4.339 4.339 1,497,966 -0.01(-0.21%)
Oct 24, 2003 4.345 4.353 4.311 4.348 1,149,058 -0.01(-0.14%)
Oct 23, 2003 4.329 4.362 4.320 4.355 847,255 +0.03(+0.59%)
Oct 22, 2003 4.361 4.367 4.325 4.329 1,177,971 -0.04(-0.82%)
Oct 21, 2003 4.412 4.412 4.349 4.365 1,964,476 -0.05(-1.18%)
Oct 20, 2003 4.461 4.461 4.367 4.417 1,358,922 -0.02(-0.46%)
Oct 17, 2003 4.530 4.556 4.425 4.438 3,021,922 -0.03(-0.64%)
Oct 16, 2003 4.392 4.473 4.405 4.466 1,875,138 +0.07(+1.71%)
Oct 15, 2003 4.414 4.414 4.376 4.392 1,563,914 -0.02(-0.42%)
Oct 14, 2003 4.362 4.418 4.341 4.410 1,240,670 +0.06(+1.32%)
Oct 13, 2003 4.315 4.359 4.319 4.353 631,218 +0.04(+0.88%)
Oct 10, 2003 4.348 4.354 4.309 4.315 878,118 -0.04(-0.94%)
Oct 09, 2003 4.323 4.409 4.323 4.356 1,229,625 +0.03(+0.76%)
Oct 08, 2003 4.326 4.344 4.310 4.323 1,019,110 -0.03(-0.78%)
Oct 07, 2003 4.358 4.356 4.305 4.357 971,030 -0.00(-0.02%)
Oct 06, 2003 4.340 4.370 4.326 4.358 677,999 +0.05(+1.17%)
Oct 03, 2003 4.315 4.357 4.299 4.307 1,383,612 +0.02(+0.58%)
Oct 02, 2003 4.269 4.284 4.252 4.283 999,293 -0.01(-0.14%)
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.