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 )

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 (%)
Sep 30, 2002 4.309 4.461 4.181 4.401 3,150,569 +2.03(+85.67%)
Sep 25, 2002 2.336 2.398 2.299 2.370 21,695,334 +0.03(+1.32%)
Sep 24, 2002 2.370 2.379 2.287 2.339 24,511,614 -0.09(-3.80%)
Sep 23, 2002 2.376 2.444 2.278 2.432 21,637,508 +0.02(+1.02%)
Sep 20, 2002 2.484 2.484 2.361 2.407 16,521,486 -0.06(-2.62%)
Sep 19, 2002 2.533 2.536 2.435 2.472 8,039,183 -0.08(-3.25%)
Sep 18, 2002 2.539 2.576 2.481 2.555 10,765,475 +0.02(+0.73%)
Sep 17, 2002 2.589 2.626 2.533 2.536 15,529,015 +0.00(+0.12%)
Sep 16, 2002 2.555 2.616 2.518 2.533 12,295,928 -0.02(-0.84%)
Sep 13, 2002 2.493 2.598 2.481 2.555 11,201,773 +0.02(+0.73%)
Sep 12, 2002 2.616 2.632 2.518 2.536 14,335,125 -0.13(-4.85%)
Sep 11, 2002 2.678 2.740 2.663 2.666 14,676,561 +0.05(+1.88%)
Sep 10, 2002 2.518 2.632 2.499 2.616 22,458,448 +0.10(+3.91%)
Sep 09, 2002 2.509 2.543 2.435 2.518 18,339,772 -0.04(-1.45%)
Sep 06, 2002 2.423 2.555 2.410 2.555 31,044,384 +0.18(+7.79%)
Sep 05, 2002 2.432 2.432 2.318 2.370 35,720,536 -0.09(-3.51%)
Sep 04, 2002 2.463 2.499 2.389 2.456 111,429,720 -0.01(-0.25%)
Sep 03, 2002 2.539 2.546 2.444 2.463 21,976,994 -2.82(-53.38%)
Aug 28, 2002 5.290 5.302 5.228 5.282 64,973 -0.01(-0.16%)
Aug 27, 2002 5.322 5.384 5.245 5.290 32,486 -0.13(-2.48%)
Aug 26, 2002 5.407 5.454 5.347 5.425 1,353,724 +0.04(+0.76%)
Aug 23, 2002 5.389 5.432 5.366 5.384 44,701,836 -0.10(-1.83%)
Aug 22, 2002 5.335 5.494 5.326 5.484 1,300,771 +0.17(+3.19%)
Aug 21, 2002 5.346 5.348 5.261 5.315 2,043,744 -0.03(-0.52%)
Aug 20, 2002 5.387 5.402 5.289 5.343 1,747,789 -0.05(-0.91%)
Aug 16, 2002 5.407 5.442 5.366 5.392 1,652,278 -0.03(-0.59%)
Aug 15, 2002 5.416 5.488 5.371 5.424 1,149,383 +0.03(+0.53%)
Aug 14, 2002 5.243 5.410 5.203 5.395 2,614,862 +0.16(+3.10%)
Aug 13, 2002 5.297 5.371 5.226 5.233 1,565,538 -0.06(-1.18%)
Aug 12, 2002 5.223 5.348 5.190 5.295 1,639,283 +0.50(+10.35%)
Aug 07, 2002 4.792 4.825 4.668 4.799 1,609,720 +0.06(+1.26%)
Aug 06, 2002 4.699 4.833 4.695 4.739 1,561,315 +0.09(+1.96%)
Aug 05, 2002 4.698 4.740 4.615 4.648 2,185,387 -0.05(-1.11%)
Aug 02, 2002 4.803 4.841 4.670 4.700 2,305,913 -0.10(-2.14%)
Aug 01, 2002 4.864 4.893 4.772 4.803 1,678,268 -0.06(-1.33%)
Jul 31, 2002 4.904 4.908 4.774 4.868 1,727,648 -0.02(-0.48%)
Jul 30, 2002 4.787 4.919 4.736 4.891 2,154,849 +0.05(+0.95%)
Jul 29, 2002 4.638 4.847 4.628 4.845 1,366,069 +0.22(+4.75%)
Jul 26, 2002 4.386 4.630 4.350 4.625 1,754,936 +0.24(+5.50%)
Jul 25, 2002 4.371 4.531 4.279 4.384 2,130,809 -0.05(-1.04%)
Jul 24, 2002 4.227 4.443 4.186 4.431 3,492,006 +0.11(+2.49%)
Jul 23, 2002 4.371 4.448 4.294 4.323 2,271,801 -0.02(-0.52%)
Jul 22, 2002 4.489 4.511 4.310 4.345 3,198,325 -0.10(-2.19%)
Jul 19, 2002 4.474 4.566 4.428 4.443 2,086,627 -0.33(-6.82%)
Jul 17, 2002 4.915 4.930 4.704 4.768 1,689,638 -0.22(-4.50%)
Jul 12, 2002 4.977 5.038 4.961 4.993 1,470,352 +0.02(+0.31%)
Jul 11, 2002 5.007 5.114 4.905 4.977 2,067,135 -0.09(-1.80%)
Jul 10, 2002 5.235 5.320 5.061 5.069 1,872,214 -0.15(-2.91%)
Jul 09, 2002 5.282 5.282 5.221 5.221 1,560,016 -0.06(-1.17%)
Jul 08, 2002 5.250 5.323 5.223 5.282 1,252,366 +0.00(+0.00%)
Jul 05, 2002 5.274 5.307 5.222 5.282 1,430,393 +0.09(+1.74%)
Jul 04, 2002 5.264 5.279 5.178 5.192 2,556,386 +0.00(+0.00%)
Jul 03, 2002 5.264 5.279 5.178 5.192 2,556,386 -0.08(-1.50%)
Jul 02, 2002 5.448 5.464 5.264 5.271 2,619,085 -0.19(-3.48%)
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.