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 )

77.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 3.635 3.666 3.626 3.663 20,098,840 -1.23(-25.14%)
Dec 26, 2003 4.845 4.895 4.845 4.893 499,874 +0.05(+1.12%)
Dec 24, 2003 4.839 4.877 4.821 4.839 623,869 -0.01(-0.17%)
Dec 23, 2003 4.814 4.847 4.804 4.847 1,610,958 +0.06(+1.22%)
Dec 22, 2003 4.780 4.793 4.750 4.789 1,199,373 +0.01(+0.30%)
Dec 19, 2003 4.719 4.801 4.703 4.774 2,960,294 +0.05(+1.07%)
Dec 18, 2003 4.673 4.724 4.662 4.724 1,303,243 +0.05(+1.14%)
Dec 17, 2003 4.673 4.685 4.643 4.670 2,301,044 -0.01(-0.18%)
Dec 16, 2003 4.642 4.679 4.635 4.679 1,788,186 +0.07(+1.61%)
Dec 15, 2003 4.618 4.636 4.604 4.605 2,445,164 +0.03(+0.70%)
Dec 12, 2003 4.565 4.601 4.531 4.573 1,780,071 +0.02(+0.50%)
Dec 11, 2003 4.522 4.552 4.518 4.550 1,483,717 +0.03(+0.77%)
Dec 10, 2003 4.465 4.547 4.459 4.515 2,157,898 +0.05(+1.08%)
Dec 09, 2003 4.488 4.488 4.446 4.467 1,050,060 -0.00(-0.09%)
Dec 08, 2003 4.442 4.460 4.435 4.471 879,648 +0.02(+0.51%)
Dec 05, 2003 4.488 4.488 4.432 4.449 769,287 -0.05(-1.21%)
Dec 04, 2003 4.447 4.503 4.441 4.503 1,527,213 +0.06(+1.25%)
Dec 03, 2003 4.471 4.472 4.436 4.448 1,455,478 +0.02(+0.44%)
Dec 02, 2003 4.452 4.452 4.407 4.428 944,243 -0.03(-0.65%)
Dec 01, 2003 4.378 4.456 4.372 4.457 1,393,156 +0.08(+1.81%)
Nov 28, 2003 4.395 4.407 4.370 4.378 521,622 -0.02(-0.40%)
Nov 26, 2003 4.386 4.398 4.362 4.395 1,280,522 -0.01(-0.12%)
Nov 25, 2003 4.372 4.420 4.363 4.400 1,936,201 +0.02(+0.35%)
Nov 24, 2003 4.346 4.399 4.346 4.385 1,577,200 +0.06(+1.28%)
Nov 21, 2003 4.363 4.363 4.290 4.330 1,544,092 -0.03(-0.78%)
Nov 20, 2003 4.359 4.403 4.341 4.363 1,679,772 -0.02(-0.49%)
Nov 19, 2003 4.385 4.416 4.377 4.385 836,802 +0.02(+0.35%)
Nov 18, 2003 4.422 4.423 4.364 4.370 729,686 -0.04(-0.95%)
Nov 17, 2003 4.410 4.445 4.371 4.412 994,879 -0.05(-1.01%)
Nov 14, 2003 4.408 4.494 4.408 4.457 1,902,443 +0.07(+1.52%)
Nov 13, 2003 4.400 4.407 4.334 4.390 1,688,211 -0.02(-0.47%)
Nov 12, 2003 4.416 4.483 4.366 4.411 7,494,867 +0.16(+3.87%)
Nov 11, 2003 4.217 4.259 4.207 4.246 2,041,694 +0.04(+0.95%)
Nov 10, 2003 4.004 4.233 4.000 4.206 6,562,959 +0.20(+5.05%)
Nov 07, 2003 4.307 4.308 3.995 4.004 8,139,511 -0.29(-6.70%)
Nov 06, 2003 4.370 4.372 4.243 4.292 3,106,361 -0.09(-2.11%)
Nov 05, 2003 4.404 4.386 4.362 4.384 1,833,954 -0.02(-0.56%)
Nov 04, 2003 4.404 4.439 4.394 4.409 1,357,450 -0.04(-0.88%)
Nov 03, 2003 4.416 4.455 4.411 4.448 765,232 +0.03(+0.72%)
Oct 31, 2003 4.440 4.452 4.416 4.416 1,866,738 +0.04(+0.94%)
Oct 30, 2003 4.395 4.395 4.364 4.375 956,252 -0.02(-0.47%)
Oct 29, 2003 4.385 4.411 4.374 4.395 1,196,776 -0.00(-0.02%)
Oct 28, 2003 4.343 4.400 4.343 4.396 1,311,683 +0.05(+1.23%)
Oct 27, 2003 4.360 4.411 4.343 4.343 1,496,701 -0.01(-0.21%)
Oct 24, 2003 4.349 4.356 4.315 4.352 1,148,087 -0.01(-0.14%)
Oct 23, 2003 4.333 4.365 4.323 4.358 846,540 +0.03(+0.59%)
Oct 22, 2003 4.364 4.371 4.328 4.333 1,176,976 -0.04(-0.82%)
Oct 21, 2003 4.416 4.416 4.353 4.369 1,962,817 -0.05(-1.18%)
Oct 20, 2003 4.465 4.465 4.371 4.421 1,357,775 -0.02(-0.46%)
Oct 17, 2003 4.534 4.560 4.429 4.441 3,019,370 -0.03(-0.64%)
Oct 16, 2003 4.395 4.476 4.409 4.470 1,873,554 +0.07(+1.71%)
Oct 15, 2003 4.418 4.418 4.380 4.395 1,562,593 -0.02(-0.42%)
Oct 14, 2003 4.365 4.422 4.345 4.414 1,239,623 +0.06(+1.32%)
Oct 13, 2003 4.318 4.362 4.322 4.356 630,685 +0.04(+0.88%)
Oct 10, 2003 4.352 4.357 4.313 4.318 877,376 -0.04(-0.94%)
Oct 09, 2003 4.326 4.413 4.326 4.359 1,228,587 +0.03(+0.76%)
Oct 08, 2003 4.330 4.348 4.314 4.326 1,018,250 -0.03(-0.78%)
Oct 07, 2003 4.361 4.359 4.309 4.360 970,210 -0.00(-0.02%)
Oct 06, 2003 4.344 4.374 4.330 4.361 677,427 +0.05(+1.17%)
Oct 03, 2003 4.318 4.360 4.303 4.311 1,382,444 +0.02(+0.58%)
Oct 02, 2003 4.273 4.287 4.256 4.286 998,450 -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.
 
 
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.