Home > Quotes > L > Historical Prices

Loews Corporation Historical Stock Prices

L 
$46.8699
*  
0.2099
  negative  
0.45%
Get L Alerts
*Delayed - data as of May 22, 2013 11:17 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    L Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:17  46.64  47.10  46.54  46.8699 182,900
05/20/2013 46.4 46.83 46.3 46.71 712,037
05/17/2013 46.13 46.5 46.01 46.44 729,544
05/16/2013 46.13 46.37 45.95 46.04 592,989
05/15/2013 46 46.29 45.78 46.28 505,800
05/14/2013 45.39 46 45.36 46 793,252
05/13/2013 45.35 45.495 45.13 45.46 659,137
05/10/2013 45.36 45.45 45.03 45.45 685,395
05/09/2013 45.7 45.8201 45.245 45.39 595,727
05/08/2013 45.52 45.78 45.31 45.78 906,528
05/07/2013 45.61 45.68 45.22 45.64 1,097,167
05/06/2013 45.36 45.62 45.34 45.62 1,011,043
05/03/2013 45.27 45.62 45.27 45.42 829,566
05/02/2013 44.85 45.1 44.74 44.93 1,067,220
05/01/2013 44.63 44.97 44.61 44.73 992,599
04/30/2013 44.52 44.7 44.39 44.67 1,044,514
04/29/2013 44.42 44.74 43.93 44.53 1,147,601
04/26/2013 45.05 45.13 44.44 44.44 1,000,683
04/25/2013 44.72 45.2 44.5 45.01 1,188,789
04/24/2013 43.73 44.61 43.61 44.51 1,360,775
04/23/2013 43.18 43.66 42.86 43.64 2,537,733
04/22/2013 43.21 43.29 42.81 42.99 1,161,437
04/19/2013 43.11 43.21 42.78 43.18 776,079
04/18/2013 43.12 43.67 42.9 43 1,118,796
04/17/2013 43.04 43.25 42.62 43.12 1,393,913
04/16/2013 42.86 43.45 42.86 43.39 1,007,182
04/15/2013 43.81 43.88 42.59 42.62 1,629,703
04/12/2013 43.95 44.04 43.8 43.99 1,642,360
04/11/2013 44.08 44.08 43.96 44 2,527,419
04/10/2013 43.94 44.03 43.77 44.01 1,452,957
04/09/2013 44.02 44.03 43.66 43.9 1,224,947
04/08/2013 43.69 43.97 43.49 43.97 904,208
04/05/2013 43.75 43.84 43.52 43.8 758,245
04/04/2013 43.99 44.4 43.86 44.23 950,540
04/03/2013 44.35 44.39 43.86 43.93 1,275,970
04/02/2013 44.17 44.4 44.065 44.29 985,890
04/01/2013 44 44.1 43.75 43.97 602,274
03/28/2013 43.69 44.12 43.66 44.07 1,812,875
03/27/2013 43.7 43.89 43.5699 43.72 1,145,208
03/26/2013 43.89 44.21 43.89 43.99 692,313
03/25/2013 44.18 44.28 43.6 43.8 672,559
03/22/2013 44 44.13 43.82 43.98 737,964
03/21/2013 43.84 44.04 43.73 43.85 801,962
03/20/2013 44.02 44.16 43.9 44.01 852,906
03/19/2013 44.19 44.22 43.615 43.8 1,002,461
03/18/2013 44.18 44.41 44.11 44.16 801,800
03/15/2013 44.57 44.78 44.42 44.6 2,232,313
03/14/2013 44.04 44.68 44.04 44.64 1,075,063
03/13/2013 44.05 44.06 43.76 43.97 793,213
03/12/2013 44.25 44.25 43.79 43.96 885,861
03/11/2013 43.56 44.25 43.49 44.24 1,149,184
03/08/2013 43.39 43.63 43.1402 43.58 1,213,350
03/07/2013 43.21 43.29 43.17 43.22 801,193
03/06/2013 43.24 43.37 43.02 43.12 776,254
03/05/2013 43.1 43.21 43 43.08 985,319
03/04/2013 43.06 43.06 42.5 42.85 837,448
03/01/2013 42.96 43.2 42.67 43.18 1,088,323
02/28/2013 43.08 43.46 43 43.11 1,278,683
02/27/2013 42.58 43.1 42.52 43.06 933,049
02/26/2013 42.54 42.79 42.09 42.68 1,207,431
02/25/2013 43.87 43.988 42.39 42.4 1,227,461
02/22/2013 43.64 43.83 43.54 43.68 1,012,100
02/21/2013 43.32 43.54 43.04 43.41 1,106,093
02/20/2013 43.85 43.93 43.31 43.34 935,137
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.