|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 936,900 | 58.99 | 59.03 | 58.19 | 58.23 | 00:00:00 | | 2004-10-14 | 1,756,500 | 58.05 | 58.55 | 57.03 | 57.22 | 00:00:00 | | 2004-10-15 | 1,999,200 | 57.30 | 57.30 | 56.04 | 56.85 | 00:00:00 | | 2004-10-18 | 1,047,600 | 56.70 | 57.50 | 56.36 | 57.29 | 00:00:00 | | 2004-10-19 | 1,632,600 | 57.30 | 57.39 | 55.80 | 55.87 | 00:00:00 | | 2004-10-20 | 1,622,700 | 55.75 | 56.86 | 55.54 | 56.79 | 00:00:00 | | 2004-10-21 | 1,263,900 | 56.51 | 57.19 | 56.20 | 57.08 | 00:00:00 | | 2004-10-22 | 1,332,000 | 57.30 | 57.76 | 56.85 | 56.85 | 00:00:00 | | 2004-10-25 | 1,089,000 | 57.10 | 57.61 | 56.60 | 57.29 | 00:00:00 | | 2004-10-26 | 1,505,700 | 57.70 | 59.23 | 57.65 | 59.23 | 00:00:00 | | 2004-10-27 | 1,267,200 | 59.00 | 59.66 | 58.15 | 59.48 | 00:00:00 | | 2004-10-28 | 690,600 | 59.13 | 59.58 | 58.79 | 59.49 | 00:00:00 | | 2004-10-29 | 738,900 | 59.49 | 59.90 | 59.13 | 59.90 | 00:00:00 | | 2004-11-01 | 947,100 | 60.00 | 60.11 | 59.75 | 59.96 | 00:00:00 | | 2004-11-02 | 1,774,500 | 60.18 | 61.60 | 59.95 | 61.53 | 00:00:00 | | 2004-11-03 | 1,315,500 | 61.89 | 62.30 | 61.68 | 62.12 | 00:00:00 | | 2004-11-04 | 1,584,000 | 62.22 | 63.74 | 62.06 | 63.59 | 00:00:00 | | 2004-11-05 | 933,000 | 63.64 | 63.75 | 63.01 | 63.53 | 00:00:00 | | 2004-11-08 | 1,005,000 | 63.65 | 64.29 | 63.59 | 63.78 | 00:00:00 | | 2004-11-09 | 1,196,400 | 63.98 | 64.12 | 63.42 | 63.88 | 00:00:00 | | 2004-11-10 | 1,862,400 | 64.20 | 65.13 | 64.10 | 64.95 | 00:00:00 | | 2004-11-11 | 1,429,800 | 65.20 | 65.76 | 65.00 | 65.58 | 00:00:00 | | 2004-11-12 | 1,196,100 | 65.75 | 65.78 | 65.07 | 65.44 | 00:00:00 | | 2004-11-15 | 1,000,500 | 65.44 | 66.05 | 65.38 | 65.86 | 00:00:00 | | 2004-11-16 | 1,657,200 | 65.87 | 66.10 | 65.63 | 65.86 | 00:00:00 | | 2004-11-17 | 1,720,500 | 65.86 | 67.50 | 65.86 | 66.49 | 00:00:00 | | 2004-11-18 | 1,819,800 | 66.90 | 67.44 | 66.41 | 67.01 | 00:00:00 | | 2004-11-19 | 1,183,200 | 67.25 | 67.30 | 66.19 | 66.63 | 00:00:00 | | 2004-11-22 | 1,576,800 | 66.88 | 67.98 | 66.85 | 67.75 | 00:00:00 | | 2004-11-23 | 1,829,100 | 67.98 | 68.26 | 67.02 | 68.20 | 00:00:00 | | 2004-11-24 | 870,600 | 68.40 | 69.25 | 68.40 | 68.49 | 00:00:00 | | 2004-11-26 | 313,200 | 68.48 | 68.90 | 68.48 | 68.55 | 00:00:00 | | 2004-11-29 | 1,302,600 | 68.65 | 69.21 | 68.40 | 68.88 | 00:00:00 | | 2004-11-30 | 1,881,900 | 68.75 | 69.99 | 68.58 | 69.91 | 00:00:00 | | 2004-12-01 | 1,726,500 | 70.00 | 70.87 | 69.87 | 70.68 | 00:00:00 | | 2004-12-02 | 1,405,500 | 70.48 | 71.01 | 70.35 | 70.77 | 00:00:00 | | 2004-12-03 | 1,754,700 | 70.52 | 70.78 | 70.03 | 70.19 | 00:00:00 | | 2004-12-06 | 1,352,400 | 70.00 | 70.05 | 69.30 | 69.98 | 00:00:00 | | 2004-12-07 | 1,496,700 | 70.20 | 70.82 | 69.89 | 70.33 | 00:00:00 | | 2004-12-08 | 2,842,500 | 70.50 | 70.72 | 70.21 | 70.25 | 00:00:00 | | 2004-12-09 | 1,266,000 | 69.65 | 69.80 | 69.24 | 69.66 | 00:00:00 | | 2004-12-10 | 1,396,500 | 69.50 | 69.60 | 69.26 | 69.44 | 00:00:00 | | 2004-12-13 | 1,821,900 | 69.46 | 69.50 | 69.21 | 69.50 | 00:00:00 | | 2004-12-14 | 2,197,200 | 69.55 | 69.57 | 69.20 | 69.40 | 00:00:00 | | 2004-12-15 | 1,947,600 | 69.42 | 69.49 | 69.11 | 69.35 | 00:00:00 | | 2004-12-16 | 2,070,300 | 69.38 | 69.40 | 68.86 | 69.40 | 00:00:00 | | 2004-12-17 | 2,256,900 | 69.40 | 69.40 | 68.84 | 69.10 | 00:00:00 | | 2004-12-20 | 1,396,800 | 69.20 | 69.35 | 68.62 | 68.87 | 00:00:00 | | 2004-12-21 | 1,072,500 | 68.95 | 69.33 | 68.85 | 69.23 | 00:00:00 | | 2004-12-22 | 1,711,500 | 69.35 | 69.90 | 69.35 | 69.60 | 00:00:00 | | 2004-12-23 | 736,500 | 69.61 | 69.90 | 69.58 | 69.70 | 00:00:00 | | 2004-12-27 | 856,200 | 69.79 | 69.84 | 69.30 | 69.54 | 00:00:00 | | 2004-12-28 | 966,600 | 69.60 | 70.10 | 69.60 | 69.99 | 00:00:00 | | 2004-12-29 | 892,800 | 69.95 | 70.47 | 69.80 | 70.33 | 00:00:00 | | 2004-12-30 | 743,700 | 70.34 | 70.71 | 69.98 | 70.63 | 00:00:00 | | 2004-12-31 | 575,100 | 70.70 | 70.89 | 70.26 | 70.30 | 00:00:00 | | 2005-01-03 | 1,509,900 | 70.30 | 70.50 | 68.98 | 69.45 | 00:00:00 | | 2005-01-04 | 1,172,700 | 70.00 | 70.00 | 68.76 | 69.43 | 00:00:00 | | 2005-01-05 | 1,777,500 | 69.43 | 69.89 | 69.42 | 69.55 | 00:00:00 | | 2005-01-06 | 1,080,000 | 69.55 | 69.99 | 69.30 | 69.70 | 00:00:00 | | 2005-01-07 | 1,073,700 | 69.80 | 69.80 | 69.17 | 69.47 | 00:00:00 | | 2005-01-10 | 1,620,300 | 69.40 | 69.46 | 68.79 | 69.05 | 00:00:00 | | 2005-01-11 | 1,022,100 | 68.85 | 68.86 | 68.09 | 68.39 | 00:00:00 | | 2005-01-12 | 1,061,100 | 68.30 | 68.62 | 67.51 | 68.45 | 00:00:00 | | 2005-01-13 | 1,016,100 | 68.40 | 68.74 | 67.86 | 67.98 | 00:00:00 | | 2005-01-14 | 1,060,500 | 68.45 | 69.43 | 67.99 | 69.40 | 00:00:00 | | 2005-01-18 | 2,243,400 | 69.41 | 71.44 | 69.41 | 71.30 | 00:00:00 | | 2005-01-19 | 1,010,700 | 71.40 | 71.57 | 70.53 | 70.53 | 00:00:00 | | 2005-01-20 | 1,564,200 | 70.00 | 70.00 | 68.87 | 68.87 | 00:00:00 | | 2005-01-21 | 1,058,400 | 68.70 | 69.07 | 68.29 | 68.29 | 00:00:00 | | 2005-01-24 | 1,023,900 | 68.50 | 69.77 | 68.50 | 69.05 | 00:00:00 | | 2005-01-25 | 798,900 | 69.25 | 69.27 | 68.06 | 68.11 | 00:00:00 | | 2005-01-26 | 899,100 | 67.70 | 68.85 | 67.70 | 68.51 | 00:00:00 | | 2005-01-27 | 930,600 | 68.35 | 68.64 | 67.72 | 67.86 | 00:00:00 | | 2005-01-28 | 825,000 | 67.86 | 67.86 | 67.05 | 67.39 | 00:00:00 | | 2005-01-31 | 929,100 | 68.00 | 68.24 | 67.73 | 68.00 | 00:00:00 | | 2005-02-01 | 1,552,800 | 67.93 | 68.40 | 67.67 | 68.28 | 00:00:00 | | 2005-02-02 | 1,222,800 | 68.25 | 69.95 | 68.25 | 69.80 | 00:00:00 | | 2005-02-03 | 943,200 | 69.30 | 69.43 | 68.53 | 69.00 | 00:00:00 | | 2005-02-04 | 2,766,900 | 69.25 | 71.78 | 69.19 | 70.80 | 00:00:00 | | 2005-02-07 | 886,500 | 71.10 | 71.10 | 70.25 | 70.40 | 00:00:00 | | 2005-02-08 | 1,043,400 | 70.30 | 70.53 | 70.09 | 70.50 | 00:00:00 | | 2005-02-09 | 942,900 | 70.49 | 70.80 | 69.43 | 69.76 | 00:00:00 | | 2005-02-10 | 1,892,700 | 71.00 | 71.74 | 70.24 | 71.50 | 00:00:00 | | 2005-02-11 | 1,728,600 | 71.70 | 72.25 | 71.36 | 71.74 | 00:00:00 | | 2005-02-14 | 1,342,200 | 71.92 | 72.21 | 71.62 | 71.80 | 00:00:00 | | 2005-02-15 | 2,060,100 | 72.20 | 74.60 | 72.20 | 74.15 | 00:00:00 | | 2005-02-16 | 1,859,700 | 74.15 | 74.18 | 72.44 | 72.44 | 00:00:00 | | 2005-02-17 | 2,241,900 | 72.55 | 73.34 | 72.15 | 72.20 | 00:00:00 | | 2005-02-18 | 1,716,300 | 72.55 | 73.11 | 71.76 | 72.03 | 00:00:00 | | 2005-02-22 | 1,727,100 | 72.04 | 72.27 | 70.61 | 70.61 | 00:00:00 | | 2005-02-23 | 2,166,900 | 70.86 | 71.28 | 70.59 | 70.93 | 00:00:00 | | 2005-02-24 | 3,340,500 | 71.18 | 72.39 | 71.02 | 72.10 | 00:00:00 | | 2005-02-25 | 1,857,600 | 71.95 | 72.27 | 71.00 | 72.24 | 00:00:00 | | 2005-02-28 | 1,587,600 | 72.44 | 72.49 | 70.84 | 71.28 | 00:00:00 | | 2005-03-01 | 1,961,400 | 71.49 | 73.26 | 71.49 | 73.03 | 00:00:00 | | 2005-03-02 | 1,346,400 | 73.04 | 73.51 | 72.96 | 73.30 | 00:00:00 | | 2005-03-03 | 2,118,300 | 73.55 | 73.80 | 72.80 | 73.29 | 00:00:00 | | 2005-03-04 | 1,615,800 | 73.85 | 74.12 | 73.56 | 73.87 | 00:00:00 | | 2005-03-07 | 1,503,600 | 74.10 | 74.22 | 73.54 | 73.71 | 00:00:00 | | 2005-03-08 | 1,427,400 | 73.40 | 73.79 | 73.12 | 73.32 | 00:00:00 | | 2005-03-09 | 1,430,400 | 72.95 | 74.05 | 72.92 | 73.50 | 00:00:00 | | 2005-03-10 | 1,153,200 | 73.40 | 73.84 | 72.87 | 73.09 | 00:00:00 | | 2005-03-11 | 1,332,000 | 73.33 | 73.33 | 71.66 | 71.80 | 00:00:00 | | 2005-03-14 | 2,271,900 | 72.00 | 72.55 | 71.91 | 72.36 | 00:00:00 | | 2005-03-15 | 2,985,000 | 73.30 | 73.47 | 73.03 | 73.15 | 00:00:00 | | 2005-03-16 | 1,999,200 | 73.15 | 73.15 | 72.46 | 72.59 | 00:00:00 | | 2005-03-17 | 3,569,400 | 72.70 | 72.70 | 72.15 | 72.15 | 00:00:00 | | 2005-03-18 | 7,623,000 | 72.16 | 72.16 | 70.61 | 70.82 | 00:00:00 | | 2005-03-21 | 2,631,900 | 71.00 | 71.26 | 70.84 | 71.05 | 00:00:00 | | 2005-03-22 | 3,072,300 | 71.20 | 72.70 | 71.14 | 71.54 | 00:00:00 | | 2005-03-23 | 2,802,900 | 71.58 | 72.34 | 71.56 | 72.09 | 00:00:00 | | 2005-03-24 | 1,488,900 | 71.90 | 72.15 | 71.62 | 71.73 | 00:00:00 | | 2005-03-28 | 1,791,900 | 71.73 | 72.34 | 71.61 | 71.67 | 00:00:00 | | 2005-03-29 | 1,867,500 | 71.67 | 73.03 | 71.67 | 72.56 | 00:00:00 | | 2005-03-30 | 1,586,400 | 72.85 | 73.44 | 72.45 | 73.40 | 00:00:00 | | 2005-03-31 | 2,462,700 | 73.36 | 74.22 | 72.98 | 73.54 | 00:00:00 | | 2005-04-01 | 1,775,400 | 73.79 | 74.20 | 72.39 | 72.94 | 00:00:00 | | 2005-04-04 | 2,135,400 | 73.01 | 73.40 | 72.29 | 72.63 | 00:00:00 | | 2005-04-05 | 1,130,700 | 72.81 | 73.08 | 72.52 | 72.87 | 00:00:00 | | 2005-04-06 | 1,074,300 | 73.35 | 74.20 | 73.21 | 73.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
