Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loews Corp (NY: L )

78.54 -0.71 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 4.045 4.109 4.039 4.093 852,757 +0.07(+1.71%)
Nov 27, 2002 3.970 4.045 3.968 4.025 1,462,246 +0.06(+1.43%)
Nov 26, 2002 4.060 4.060 3.968 3.968 1,867,693 -0.10(-2.56%)
Nov 25, 2002 4.063 4.086 4.004 4.072 1,903,293 +0.03(+0.78%)
Nov 22, 2002 4.045 4.090 3.969 4.041 1,584,210 +0.01(+0.13%)
Nov 21, 2002 3.991 4.065 3.991 4.036 1,403,901 +0.05(+1.32%)
Nov 20, 2002 3.934 4.000 3.873 3.983 1,952,409 +0.03(+0.84%)
Nov 19, 2002 3.915 3.981 3.866 3.950 1,998,227 +0.06(+1.43%)
Nov 18, 2002 4.004 4.005 3.892 3.894 2,380,271 -0.12(-2.90%)
Nov 15, 2002 3.913 4.022 3.913 4.011 1,881,208 +0.07(+1.82%)
Nov 14, 2002 3.913 3.974 3.898 3.939 2,237,870 +0.11(+2.77%)
Nov 13, 2002 3.919 3.969 3.792 3.833 3,651,001 -0.08(-2.12%)
Nov 12, 2002 4.070 4.113 3.901 3.915 4,095,015 -0.15(-3.75%)
Nov 11, 2002 4.121 4.161 4.064 4.068 1,457,302 -0.07(-1.76%)
Nov 08, 2002 4.161 4.247 4.076 4.141 2,403,345 -0.02(-0.46%)
Nov 07, 2002 4.399 4.400 4.126 4.160 3,009,538 -0.29(-6.50%)
Nov 06, 2002 4.409 4.460 4.371 4.449 1,764,518 +0.06(+1.43%)
Nov 05, 2002 4.387 4.416 4.358 4.387 1,422,361 +0.01(+0.18%)
Nov 04, 2002 4.444 4.497 4.374 4.379 1,425,657 -0.04(-0.80%)
Nov 01, 2002 4.288 4.428 4.267 4.414 1,108,881 +0.05(+1.18%)
Oct 31, 2002 4.353 4.408 4.329 4.362 920,991 +0.01(+0.21%)
Oct 30, 2002 4.300 4.376 4.267 4.353 1,385,772 +0.01(+0.30%)
Oct 29, 2002 4.318 4.350 4.237 4.340 1,356,105 -0.02(-0.46%)
Oct 28, 2002 4.483 4.520 4.348 4.360 230,742 -0.09(-1.98%)
Oct 25, 2002 4.334 4.468 4.289 4.448 1,106,244 +0.09(+2.04%)
Oct 24, 2002 4.444 4.520 4.352 4.359 1,442,139 -0.10(-2.22%)
Oct 23, 2002 4.454 4.490 4.369 4.459 1,438,183 -0.05(-1.03%)
Oct 22, 2002 4.510 4.555 4.485 4.505 836,605 -0.07(-1.50%)
Oct 21, 2002 4.503 4.613 4.421 4.574 1,445,105 +0.07(+1.60%)
Oct 18, 2002 4.591 4.611 4.480 4.502 2,157,769 -0.07(-1.57%)
Oct 17, 2002 4.576 4.629 4.552 4.574 1,371,268 +0.10(+2.19%)
Oct 16, 2002 4.550 4.621 4.445 4.476 1,070,973 -0.07(-1.62%)
Oct 15, 2002 4.366 4.550 4.329 4.550 1,436,535 +0.28(+6.66%)
Oct 14, 2002 4.328 4.348 4.252 4.265 1,496,528 -0.07(-1.68%)
Oct 11, 2002 4.186 4.372 4.186 4.338 395,558 +0.20(+4.71%)
Oct 10, 2002 3.863 4.151 3.863 4.143 3,155,894 +0.28(+7.20%)
Oct 09, 2002 3.994 3.995 3.842 3.865 2,315,333 -0.15(-3.73%)
Oct 08, 2002 3.974 4.085 3.935 4.015 3,415,974 +0.02(+0.51%)
Oct 07, 2002 4.010 4.083 3.974 3.994 2,757,040 -0.02(-0.38%)
Oct 04, 2002 4.298 4.333 3.994 4.010 4,215,990 -0.24(-5.57%)
Oct 03, 2002 4.296 4.369 4.227 4.246 2,398,730 -0.10(-2.26%)
Oct 02, 2002 4.493 4.509 4.328 4.344 2,248,748 -0.18(-4.06%)
Oct 01, 2002 4.358 4.545 4.319 4.528 2,087,887 +0.19(+4.41%)
Sep 30, 2002 4.247 4.397 4.121 4.337 3,196,769 +2.00(+85.67%)
Sep 25, 2002 2.303 2.363 2.266 2.336 22,013,470 +0.03(+1.32%)
Sep 24, 2002 2.336 2.345 2.254 2.306 24,871,048 -0.09(-3.80%)
Sep 23, 2002 2.342 2.409 2.245 2.397 21,954,796 +0.02(+1.02%)
Sep 20, 2002 2.448 2.448 2.327 2.372 16,763,754 -0.06(-2.62%)
Sep 19, 2002 2.497 2.500 2.400 2.436 8,157,068 -0.08(-3.25%)
Sep 18, 2002 2.503 2.539 2.445 2.518 10,923,338 +0.02(+0.73%)
Sep 17, 2002 2.551 2.588 2.497 2.500 15,756,729 +0.00(+0.12%)
Sep 16, 2002 2.518 2.579 2.482 2.497 12,476,233 -0.02(-0.84%)
Sep 13, 2002 2.457 2.560 2.445 2.518 11,366,033 +0.02(+0.73%)
Sep 12, 2002 2.579 2.594 2.482 2.500 14,545,332 -0.13(-4.85%)
Sep 11, 2002 2.639 2.700 2.624 2.627 14,891,775 +0.05(+1.88%)
Sep 10, 2002 2.482 2.594 2.463 2.579 22,787,774 +0.10(+3.91%)
Sep 09, 2002 2.472 2.506 2.400 2.482 18,608,702 -0.04(-1.45%)
Sep 06, 2002 2.388 2.518 2.375 2.518 31,499,612 +0.18(+7.79%)
Sep 05, 2002 2.397 2.397 2.284 2.336 36,244,332 -0.08(-3.51%)
Sep 04, 2002 2.427 2.463 2.354 2.421 113,063,704 -0.01(-0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.