|
 LOEWS CP - [Ticker: LTR] |     | | Last Trade | 43.98 | Last Trade Time | 2017-03-13 - 00:00:00 | | Variation | --0.55 (+0.99%) | Open | 43.98 | | High | 43.98 | Low | 43.98 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 44.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LTR quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,240,800 | 59.92 | 60.23 | 58.68 | 58.80 | 00:00:00 | | 2000-01-04 | 1,023,000 | 58.55 | 59.24 | 58.36 | 58.43 | 00:00:00 | | 2000-01-05 | 901,200 | 58.36 | 59.05 | 58.05 | 58.05 | 00:00:00 | | 2000-01-06 | 1,001,400 | 57.49 | 57.87 | 57.24 | 57.68 | 00:00:00 | | 2000-01-07 | 751,800 | 57.56 | 58.86 | 57.49 | 58.61 | 00:00:00 | | 2000-01-10 | 1,297,200 | 58.74 | 58.99 | 57.62 | 58.30 | 00:00:00 | | 2000-01-11 | 936,000 | 58.12 | 58.99 | 58.12 | 58.24 | 00:00:00 | | 2000-01-12 | 606,000 | 58.43 | 59.24 | 58.43 | 58.99 | 00:00:00 | | 2000-01-13 | 655,200 | 58.99 | 60.42 | 58.99 | 59.92 | 00:00:00 | | 2000-01-14 | 564,000 | 60.42 | 60.67 | 59.36 | 60.11 | 00:00:00 | | 2000-01-18 | 1,075,800 | 60.85 | 60.85 | 60.11 | 60.36 | 00:00:00 | | 2000-01-19 | 713,400 | 60.11 | 60.73 | 56.81 | 59.73 | 00:00:00 | | 2000-01-20 | 445,200 | 59.48 | 59.61 | 57.93 | 58.12 | 00:00:00 | | 2000-01-21 | 841,200 | 58.12 | 58.74 | 58.12 | 58.36 | 00:00:00 | | 2000-01-24 | 988,800 | 58.43 | 58.43 | 57.24 | 57.24 | 00:00:00 | | 2000-01-25 | 869,400 | 57.24 | 57.56 | 56.68 | 56.75 | 00:00:00 | | 2000-01-26 | 1,327,200 | 57.00 | 57.24 | 56.50 | 56.87 | 00:00:00 | | 2000-01-27 | 877,800 | 57.12 | 57.12 | 55.94 | 56.06 | 00:00:00 | | 2000-01-28 | 774,600 | 56.12 | 56.25 | 55.50 | 55.63 | 00:00:00 | | 2000-01-31 | 1,281,000 | 55.19 | 56.44 | 55.19 | 56.00 | 00:00:00 | | 2000-02-01 | 828,000 | 56.00 | 57.00 | 55.81 | 57.00 | 00:00:00 | | 2000-02-02 | 397,200 | 56.75 | 57.25 | 56.56 | 56.69 | 00:00:00 | | 2000-02-03 | 875,400 | 56.75 | 57.88 | 56.62 | 57.31 | 00:00:00 | | 2000-02-04 | 694,800 | 57.19 | 57.81 | 57.06 | 57.38 | 00:00:00 | | 2000-02-07 | 3,876,000 | 57.38 | 57.94 | 56.62 | 57.00 | 00:00:00 | | 2000-02-08 | 968,400 | 56.56 | 56.56 | 52.63 | 52.81 | 00:00:00 | | 2000-02-09 | 915,600 | 52.81 | 54.25 | 51.81 | 52.44 | 00:00:00 | | 2000-02-10 | 936,000 | 52.44 | 53.25 | 52.06 | 52.06 | 00:00:00 | | 2000-02-11 | 992,400 | 52.06 | 52.19 | 50.31 | 50.50 | 00:00:00 | | 2000-02-14 | 1,106,400 | 50.50 | 50.50 | 49.50 | 49.50 | 00:00:00 | | 2000-02-15 | 1,562,400 | 49.31 | 49.37 | 48.25 | 48.44 | 00:00:00 | | 2000-02-16 | 1,223,400 | 48.56 | 48.88 | 48.31 | 48.88 | 00:00:00 | | 2000-02-17 | 991,200 | 48.94 | 49.00 | 48.31 | 48.44 | 00:00:00 | | 2000-02-18 | 962,400 | 48.00 | 48.06 | 46.31 | 46.81 | 00:00:00 | | 2000-02-22 | 534,000 | 46.88 | 47.31 | 46.06 | 46.94 | 00:00:00 | | 2000-02-23 | 10,056 | 7.82 | 7.83 | 7.66 | 7.71 | 00:00:00 | | 2000-02-24 | 2,049,600 | 45.00 | 45.75 | 43.56 | 45.56 | 00:00:00 | | 2000-02-25 | 1,617,600 | 45.75 | 46.44 | 45.50 | 45.62 | 00:00:00 | | 2000-02-28 | 1,428,000 | 45.88 | 48.13 | 45.81 | 46.94 | 00:00:00 | | 2000-02-29 | 2,503,200 | 46.00 | 46.12 | 44.25 | 44.50 | 00:00:00 | | 2000-03-01 | 1,202,400 | 44.56 | 45.25 | 43.75 | 44.62 | 00:00:00 | | 2000-03-02 | 1,097,400 | 44.50 | 44.69 | 43.75 | 43.88 | 00:00:00 | | 2000-03-03 | 1,863,600 | 43.88 | 45.56 | 43.00 | 43.69 | 00:00:00 | | 2000-03-06 | 933,600 | 43.94 | 43.94 | 42.00 | 42.25 | 00:00:00 | | 2000-03-07 | 900,000 | 42.25 | 42.25 | 41.25 | 41.31 | 00:00:00 | | 2000-03-08 | 1,214,400 | 40.50 | 41.87 | 39.94 | 40.00 | 00:00:00 | | 2000-03-09 | 2,358,000 | 40.06 | 40.94 | 40.00 | 40.94 | 00:00:00 | | 2000-03-10 | 1,483,200 | 40.50 | 40.63 | 39.88 | 40.06 | 00:00:00 | | 2000-03-13 | 1,662,600 | 38.25 | 40.44 | 38.25 | 40.25 | 00:00:00 | | 2000-03-14 | 1,640,400 | 40.37 | 41.87 | 40.06 | 40.94 | 00:00:00 | | 2000-03-15 | 747,600 | 40.94 | 42.94 | 40.94 | 42.81 | 00:00:00 | | 2000-03-16 | 885,600 | 43.37 | 46.44 | 43.25 | 45.69 | 00:00:00 | | 2000-03-17 | 998,400 | 45.00 | 46.75 | 44.87 | 45.50 | 00:00:00 | | 2000-03-20 | 852,000 | 45.75 | 46.50 | 44.81 | 45.13 | 00:00:00 | | 2000-03-21 | 1,541,400 | 44.50 | 48.25 | 44.50 | 47.12 | 00:00:00 | | 2000-03-22 | 940,800 | 46.94 | 47.56 | 46.69 | 46.94 | 00:00:00 | | 2000-03-23 | 1,478,400 | 46.69 | 48.13 | 46.37 | 48.00 | 00:00:00 | | 2000-03-24 | 695,400 | 48.06 | 48.19 | 47.56 | 47.56 | 00:00:00 | | 2000-03-27 | 584,400 | 48.50 | 48.50 | 46.50 | 46.63 | 00:00:00 | | 2000-03-28 | 816,000 | 46.37 | 49.00 | 46.25 | 47.87 | 00:00:00 | | 2000-03-29 | 698,400 | 47.87 | 48.88 | 47.62 | 47.69 | 00:00:00 | | 2000-03-30 | 1,316,400 | 48.75 | 51.31 | 48.62 | 49.00 | 00:00:00 | | 2000-03-31 | 1,101,600 | 49.00 | 51.13 | 48.50 | 50.00 | 00:00:00 | | 2000-04-03 | 1,346,400 | 52.00 | 54.06 | 51.19 | 53.50 | 00:00:00 | | 2000-04-04 | 1,062,000 | 53.50 | 54.44 | 49.94 | 52.00 | 00:00:00 | | 2000-04-05 | 639,600 | 52.12 | 52.63 | 51.25 | 51.75 | 00:00:00 | | 2000-04-06 | 812,400 | 52.00 | 52.50 | 51.31 | 51.81 | 00:00:00 | | 2000-04-07 | 873,600 | 51.56 | 53.31 | 51.56 | 51.81 | 00:00:00 | | 2000-04-10 | 876,000 | 51.75 | 51.75 | 50.19 | 51.31 | 00:00:00 | | 2000-04-11 | 493,800 | 51.13 | 52.19 | 51.06 | 51.56 | 00:00:00 | | 2000-04-12 | 649,200 | 51.56 | 53.38 | 51.56 | 52.69 | 00:00:00 | | 2000-04-13 | 874,800 | 52.94 | 53.19 | 52.00 | 52.50 | 00:00:00 | | 2000-04-14 | 1,143,600 | 52.50 | 52.50 | 49.25 | 49.75 | 00:00:00 | | 2000-04-17 | 1,326,000 | 49.81 | 52.94 | 49.81 | 52.12 | 00:00:00 | | 2000-04-18 | 933,600 | 51.88 | 52.63 | 51.44 | 52.31 | 00:00:00 | | 2000-04-19 | 696,000 | 52.06 | 52.06 | 50.50 | 50.87 | 00:00:00 | | 2000-04-20 | 1,031,400 | 50.94 | 53.38 | 49.69 | 53.25 | 00:00:00 | | 2000-04-24 | 789,600 | 53.50 | 55.37 | 53.50 | 54.75 | 00:00:00 | | 2000-04-25 | 1,455,600 | 54.13 | 56.81 | 53.44 | 56.25 | 00:00:00 | | 2000-04-26 | 791,400 | 56.25 | 56.25 | 54.31 | 54.88 | 00:00:00 | | 2000-04-27 | 972,600 | 54.38 | 54.50 | 53.38 | 53.87 | 00:00:00 | | 2000-04-28 | 1,002,000 | 54.50 | 55.25 | 53.31 | 55.12 | 00:00:00 | | 2000-05-01 | 1,130,400 | 54.88 | 56.38 | 54.75 | 56.00 | 00:00:00 | | 2000-05-02 | 1,063,200 | 55.75 | 56.75 | 54.75 | 56.00 | 00:00:00 | | 2000-05-03 | 782,400 | 55.88 | 55.94 | 52.81 | 53.19 | 00:00:00 | | 2000-05-04 | 975,600 | 53.25 | 54.38 | 52.50 | 53.12 | 00:00:00 | | 2000-05-05 | 343,200 | 53.25 | 54.31 | 52.88 | 54.00 | 00:00:00 | | 2000-05-08 | 430,800 | 54.25 | 54.69 | 53.69 | 54.50 | 00:00:00 | | 2000-05-09 | 934,800 | 54.94 | 54.94 | 53.75 | 53.87 | 00:00:00 | | 2000-05-10 | 700,800 | 53.94 | 54.62 | 53.50 | 54.06 | 00:00:00 | | 2000-05-11 | 1,086,000 | 54.25 | 57.00 | 54.25 | 55.75 | 00:00:00 | | 2000-05-12 | 778,200 | 55.88 | 58.25 | 55.81 | 57.50 | 00:00:00 | | 2000-05-15 | 837,000 | 57.56 | 60.88 | 57.56 | 60.75 | 00:00:00 | | 2000-05-16 | 463,200 | 60.62 | 60.62 | 59.31 | 59.75 | 00:00:00 | | 2000-05-17 | 395,400 | 59.56 | 59.56 | 58.50 | 59.00 | 00:00:00 | | 2000-05-18 | 372,000 | 59.00 | 61.25 | 59.00 | 60.81 | 00:00:00 | | 2000-05-19 | 708,000 | 60.69 | 61.19 | 60.25 | 60.31 | 00:00:00 | | 2000-05-22 | 766,800 | 61.63 | 63.25 | 61.37 | 63.25 | 00:00:00 | | 2000-05-23 | 1,140,000 | 63.25 | 65.06 | 63.25 | 64.00 | 00:00:00 | | 2000-05-24 | 1,158,000 | 64.19 | 67.12 | 64.12 | 66.81 | 00:00:00 | | 2000-05-25 | 1,378,200 | 67.06 | 67.06 | 65.19 | 65.31 | 00:00:00 | | 2000-05-26 | 582,000 | 65.56 | 66.25 | 65.06 | 65.13 | 00:00:00 | | 2000-05-30 | 870,600 | 65.00 | 66.19 | 65.00 | 65.69 | 00:00:00 | | 2000-05-31 | 651,600 | 66.12 | 66.87 | 65.81 | 65.88 | 00:00:00 | | 2000-06-01 | 972,000 | 65.81 | 67.19 | 65.75 | 67.12 | 00:00:00 | | 2000-06-02 | 18,678 | 11.27 | 11.35 | 11.13 | 11.20 | 00:00:00 | | 2000-06-05 | 574,800 | 66.94 | 67.00 | 65.44 | 66.00 | 00:00:00 | | 2000-06-06 | 895,800 | 65.94 | 65.94 | 63.75 | 65.25 | 00:00:00 | | 2000-06-07 | 898,800 | 65.25 | 67.81 | 65.25 | 66.44 | 00:00:00 | | 2000-06-08 | 852,000 | 65.62 | 65.62 | 64.75 | 65.44 | 00:00:00 | | 2000-06-09 | 9,768 | 10.92 | 11.09 | 10.92 | 10.98 | 00:00:00 | | 2000-06-12 | 459,600 | 65.94 | 67.06 | 65.75 | 66.50 | 00:00:00 | | 2000-06-13 | 994,800 | 66.94 | 67.81 | 66.81 | 67.38 | 00:00:00 | | 2000-06-14 | 531,000 | 67.12 | 67.19 | 66.19 | 66.25 | 00:00:00 | | 2000-06-15 | 837,600 | 66.31 | 66.31 | 64.12 | 64.50 | 00:00:00 | | 2000-06-16 | 2,069,400 | 64.00 | 64.44 | 61.75 | 62.00 | 00:00:00 | | 2000-06-19 | 814,800 | 61.75 | 63.94 | 60.69 | 62.56 | 00:00:00 | | 2000-06-20 | 847,800 | 62.56 | 62.56 | 59.25 | 59.25 | 00:00:00 | | 2000-06-21 | 758,400 | 59.25 | 61.31 | 58.75 | 60.87 | 00:00:00 | | 2000-06-22 | 632,400 | 60.63 | 61.19 | 59.81 | 60.06 | 00:00:00 | | 2000-06-23 | 484,800 | 60.25 | 61.94 | 60.25 | 60.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
