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 )

77.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2002 4.421 4.476 4.396 4.430 906,916 +0.01(+0.21%)
Oct 30, 2002 4.366 4.443 4.334 4.421 1,364,595 +0.01(+0.30%)
Oct 29, 2002 4.385 4.418 4.303 4.408 1,335,381 -0.02(-0.46%)
Oct 28, 2002 4.552 4.590 4.416 4.428 227,216 -0.09(-1.98%)
Oct 25, 2002 4.401 4.537 4.355 4.517 1,089,339 +0.09(+2.04%)
Oct 24, 2002 4.513 4.590 4.420 4.427 1,420,100 -0.10(-2.22%)
Oct 23, 2002 4.524 4.560 4.436 4.528 1,416,205 -0.05(-1.03%)
Oct 22, 2002 4.580 4.625 4.554 4.575 823,820 -0.07(-1.50%)
Oct 21, 2002 4.573 4.685 4.490 4.645 1,423,022 +0.07(+1.59%)
Oct 18, 2002 4.662 4.683 4.549 4.572 2,124,795 -0.07(-1.57%)
Oct 17, 2002 4.647 4.701 4.622 4.645 1,350,312 +0.10(+2.19%)
Oct 16, 2002 4.620 4.693 4.514 4.545 1,054,607 -0.07(-1.62%)
Oct 15, 2002 4.434 4.620 4.396 4.620 1,414,582 +0.29(+6.66%)
Oct 14, 2002 4.395 4.416 4.318 4.332 1,473,658 -0.07(-1.68%)
Oct 11, 2002 4.251 4.439 4.251 4.405 389,513 +0.20(+4.71%)
Oct 10, 2002 3.923 4.216 3.923 4.207 3,107,667 +0.28(+7.20%)
Oct 09, 2002 4.056 4.057 3.901 3.925 2,279,951 -0.15(-3.73%)
Oct 08, 2002 4.036 4.149 3.996 4.077 3,363,772 +0.02(+0.51%)
Oct 07, 2002 4.072 4.147 4.036 4.056 2,714,908 -0.02(-0.38%)
Oct 04, 2002 4.364 4.400 4.056 4.072 4,151,563 -0.24(-5.57%)
Oct 03, 2002 4.362 4.436 4.293 4.312 2,362,073 -0.10(-2.26%)
Oct 02, 2002 4.563 4.579 4.395 4.412 2,214,383 -0.19(-4.06%)
Oct 01, 2002 4.426 4.616 4.386 4.599 2,055,981 +0.19(+4.41%)
Sep 30, 2002 4.313 4.465 4.185 4.404 3,147,917 +2.03(+85.67%)
Sep 25, 2002 2.338 2.400 2.301 2.372 21,677,066 +0.03(+1.32%)
Sep 24, 2002 2.372 2.381 2.289 2.341 24,490,976 -0.09(-3.80%)
Sep 23, 2002 2.378 2.446 2.280 2.434 21,619,288 +0.02(+1.02%)
Sep 20, 2002 2.486 2.486 2.363 2.409 16,507,575 -0.06(-2.62%)
Sep 19, 2002 2.535 2.539 2.437 2.474 8,032,414 -0.08(-3.25%)
Sep 18, 2002 2.542 2.579 2.483 2.557 10,756,411 +0.02(+0.73%)
Sep 17, 2002 2.591 2.628 2.535 2.539 15,515,939 +0.00(+0.12%)
Sep 16, 2002 2.557 2.619 2.520 2.535 12,285,575 -0.02(-0.84%)
Sep 13, 2002 2.495 2.600 2.483 2.557 11,192,341 +0.02(+0.73%)
Sep 12, 2002 2.619 2.634 2.520 2.539 14,323,055 -0.13(-4.85%)
Sep 11, 2002 2.680 2.742 2.665 2.668 14,664,204 +0.05(+1.88%)
Sep 10, 2002 2.520 2.634 2.502 2.619 22,439,538 +0.10(+3.91%)
Sep 09, 2002 2.511 2.545 2.437 2.520 18,324,330 -0.04(-1.45%)
Sep 06, 2002 2.425 2.557 2.412 2.557 31,018,246 +0.18(+7.79%)
Sep 05, 2002 2.434 2.434 2.320 2.372 35,690,460 -0.09(-3.51%)
Sep 04, 2002 2.465 2.502 2.391 2.458 111,335,896 -0.01(-0.25%)
Sep 03, 2002 2.542 2.548 2.446 2.465 21,958,490 -2.82(-53.38%)
Aug 28, 2002 5.295 5.306 5.232 5.287 64,918 -0.01(-0.16%)
Aug 27, 2002 5.327 5.388 5.250 5.295 32,459 -0.13(-2.48%)
Aug 26, 2002 5.412 5.458 5.351 5.429 1,352,585 +0.04(+0.76%)
Aug 23, 2002 5.393 5.437 5.371 5.388 44,664,196 -0.10(-1.83%)
Aug 22, 2002 5.340 5.498 5.331 5.489 1,299,676 +0.17(+3.19%)
Aug 21, 2002 5.350 5.352 5.265 5.319 2,042,023 -0.03(-0.52%)
Aug 20, 2002 5.391 5.407 5.294 5.347 1,746,318 -0.05(-0.91%)
Aug 16, 2002 5.412 5.447 5.371 5.396 1,650,887 -0.03(-0.59%)
Aug 15, 2002 5.420 5.493 5.376 5.428 1,148,415 +0.03(+0.53%)
Aug 14, 2002 5.248 5.415 5.208 5.400 2,612,660 +0.16(+3.10%)
Aug 13, 2002 5.301 5.376 5.230 5.237 1,564,220 -0.06(-1.18%)
Aug 12, 2002 5.227 5.352 5.194 5.300 1,637,903 +0.50(+10.35%)
Aug 07, 2002 4.796 4.829 4.671 4.803 1,608,365 +0.06(+1.26%)
Aug 06, 2002 4.703 4.837 4.699 4.743 1,560,000 +0.09(+1.96%)
Aug 05, 2002 4.702 4.744 4.619 4.652 2,183,546 -0.05(-1.11%)
Aug 02, 2002 4.807 4.845 4.674 4.704 2,303,971 -0.10(-2.14%)
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.