|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,074,300 | 73.35 | 74.20 | 73.21 | 73.92 | 00:00:00 | | 2005-04-07 | 939,600 | 73.92 | 74.18 | 73.60 | 73.76 | 00:00:00 | | 2005-04-08 | 1,011,000 | 74.01 | 74.03 | 73.31 | 73.35 | 00:00:00 | | 2005-04-11 | 1,386,000 | 73.36 | 73.40 | 72.81 | 73.02 | 00:00:00 | | 2005-04-12 | 2,401,800 | 72.90 | 74.21 | 72.87 | 74.17 | 00:00:00 | | 2005-04-13 | 1,499,100 | 73.70 | 74.25 | 72.84 | 72.86 | 00:00:00 | | 2005-04-14 | 1,908,600 | 72.65 | 72.80 | 71.61 | 71.77 | 00:00:00 | | 2005-04-15 | 2,436,000 | 70.90 | 71.09 | 70.01 | 70.01 | 00:00:00 | | 2005-04-18 | 1,439,700 | 69.90 | 69.99 | 68.94 | 69.61 | 00:00:00 | | 2005-04-19 | 1,317,900 | 69.78 | 70.84 | 69.38 | 70.71 | 00:00:00 | | 2005-04-20 | 1,591,200 | 70.62 | 71.75 | 69.46 | 69.46 | 00:00:00 | | 2005-04-21 | 1,405,500 | 69.91 | 70.80 | 69.69 | 70.79 | 00:00:00 | | 2005-04-22 | 1,776,600 | 70.79 | 71.79 | 69.30 | 69.97 | 00:00:00 | | 2005-04-25 | 1,163,400 | 70.40 | 71.32 | 70.21 | 71.02 | 00:00:00 | | 2005-04-26 | 1,138,500 | 71.23 | 71.40 | 69.95 | 69.95 | 00:00:00 | | 2005-04-27 | 1,167,000 | 69.90 | 71.07 | 69.62 | 70.81 | 00:00:00 | | 2005-04-28 | 1,312,500 | 70.56 | 70.62 | 69.76 | 69.84 | 00:00:00 | | 2005-04-29 | 1,533,000 | 69.86 | 70.88 | 69.50 | 70.88 | 00:00:00 | | 2005-05-02 | 1,493,700 | 71.13 | 71.93 | 70.78 | 71.63 | 00:00:00 | | 2005-05-03 | 2,221,800 | 72.00 | 72.00 | 70.26 | 70.92 | 00:00:00 | | 2005-05-04 | 2,145,900 | 71.25 | 73.46 | 71.15 | 73.40 | 00:00:00 | | 2005-05-05 | 1,563,600 | 73.35 | 73.73 | 72.87 | 73.19 | 00:00:00 | | 2005-05-06 | 1,535,100 | 73.55 | 73.60 | 72.87 | 73.00 | 00:00:00 | | 2005-05-09 | 1,765,200 | 72.63 | 73.38 | 72.24 | 72.87 | 00:00:00 | | 2005-05-10 | 1,258,800 | 72.62 | 73.26 | 72.13 | 72.47 | 00:00:00 | | 2005-05-11 | 1,247,100 | 72.90 | 73.37 | 72.50 | 73.26 | 00:00:00 | | 2005-05-12 | 1,851,900 | 73.50 | 73.63 | 72.13 | 72.13 | 00:00:00 | | 2005-05-13 | 1,992,000 | 72.40 | 72.46 | 70.76 | 71.36 | 00:00:00 | | 2005-05-16 | 1,566,900 | 71.60 | 72.64 | 71.41 | 72.58 | 00:00:00 | | 2005-05-17 | 1,979,700 | 72.35 | 72.96 | 71.97 | 72.74 | 00:00:00 | | 2005-05-18 | 1,719,600 | 72.99 | 73.13 | 72.51 | 72.70 | 00:00:00 | | 2005-05-19 | 1,353,600 | 72.88 | 72.92 | 72.37 | 72.79 | 00:00:00 | | 2005-05-20 | 1,324,200 | 72.75 | 72.88 | 72.15 | 72.34 | 00:00:00 | | 2005-05-23 | 1,395,900 | 72.55 | 72.80 | 72.42 | 72.60 | 00:00:00 | | 2005-05-24 | 873,900 | 72.85 | 72.94 | 72.48 | 72.68 | 00:00:00 | | 2005-05-25 | 1,343,100 | 72.90 | 73.39 | 72.50 | 73.22 | 00:00:00 | | 2005-05-26 | 1,839,000 | 73.47 | 74.39 | 73.12 | 74.16 | 00:00:00 | | 2005-05-27 | 1,159,500 | 74.29 | 74.70 | 74.00 | 74.50 | 00:00:00 | | 2005-05-31 | 1,929,600 | 74.37 | 75.54 | 74.21 | 75.30 | 00:00:00 | | 2005-06-01 | 1,649,100 | 74.90 | 75.66 | 74.72 | 75.39 | 00:00:00 | | 2005-06-02 | 1,105,500 | 75.49 | 75.66 | 74.78 | 75.66 | 00:00:00 | | 2005-06-03 | 1,301,700 | 75.17 | 75.22 | 74.63 | 74.93 | 00:00:00 | | 2005-06-06 | 1,071,900 | 75.35 | 75.99 | 74.91 | 75.94 | 00:00:00 | | 2005-06-07 | 1,470,900 | 76.00 | 76.24 | 75.80 | 75.87 | 00:00:00 | | 2005-06-08 | 1,357,200 | 76.13 | 76.85 | 75.79 | 76.40 | 00:00:00 | | 2005-06-09 | 1,614,600 | 76.45 | 77.37 | 76.24 | 77.35 | 00:00:00 | | 2005-06-10 | 1,966,200 | 77.95 | 78.00 | 75.80 | 77.83 | 00:00:00 | | 2005-06-13 | 1,476,900 | 77.68 | 78.51 | 77.34 | 77.89 | 00:00:00 | | 2005-06-14 | 1,574,400 | 77.67 | 79.19 | 77.31 | 78.86 | 00:00:00 | | 2005-06-15 | 1,161,300 | 79.00 | 79.38 | 78.42 | 79.33 | 00:00:00 | | 2005-06-16 | 760,200 | 79.20 | 79.30 | 78.70 | 79.15 | 00:00:00 | | 2005-06-17 | 1,936,500 | 79.80 | 79.95 | 79.15 | 79.70 | 00:00:00 | | 2005-06-20 | 948,600 | 79.55 | 79.63 | 78.86 | 79.49 | 00:00:00 | | 2005-06-21 | 1,449,000 | 79.49 | 79.49 | 78.70 | 78.94 | 00:00:00 | | 2005-06-22 | 1,368,300 | 79.44 | 79.68 | 78.43 | 79.55 | 00:00:00 | | 2005-06-23 | 1,323,300 | 79.55 | 80.28 | 78.94 | 78.96 | 00:00:00 | | 2005-06-24 | 1,269,900 | 78.71 | 79.28 | 78.35 | 78.63 | 00:00:00 | | 2005-06-27 | 1,227,300 | 78.50 | 79.20 | 78.40 | 78.70 | 00:00:00 | | 2005-06-28 | 1,798,800 | 79.18 | 79.19 | 77.74 | 77.75 | 00:00:00 | | 2005-06-29 | 1,590,300 | 77.77 | 77.96 | 77.49 | 77.76 | 00:00:00 | | 2005-06-30 | 1,905,000 | 77.70 | 77.90 | 77.45 | 77.50 | 00:00:00 | | 2005-07-01 | 1,914,300 | 77.20 | 77.68 | 76.98 | 77.57 | 00:00:00 | | 2005-07-05 | 2,029,200 | 77.57 | 78.48 | 77.57 | 78.25 | 00:00:00 | | 2005-07-06 | 1,639,800 | 78.45 | 78.50 | 77.81 | 78.24 | 00:00:00 | | 2005-07-07 | 1,941,900 | 77.55 | 78.70 | 76.70 | 78.68 | 00:00:00 | | 2005-07-08 | 1,423,500 | 78.68 | 78.68 | 77.74 | 78.33 | 00:00:00 | | 2005-07-11 | 1,590,300 | 78.20 | 80.25 | 78.20 | 80.16 | 00:00:00 | | 2005-07-12 | 1,721,100 | 80.25 | 80.71 | 79.85 | 80.71 | 00:00:00 | | 2005-07-13 | 1,240,200 | 80.98 | 81.18 | 79.88 | 80.06 | 00:00:00 | | 2005-07-14 | 1,891,800 | 80.10 | 80.83 | 79.39 | 79.88 | 00:00:00 | | 2005-07-15 | 1,282,200 | 79.89 | 80.52 | 79.89 | 80.48 | 00:00:00 | | 2005-07-18 | 1,067,400 | 80.73 | 80.76 | 80.10 | 80.26 | 00:00:00 | | 2005-07-19 | 1,300,200 | 80.51 | 80.92 | 80.32 | 80.75 | 00:00:00 | | 2005-07-20 | 1,409,400 | 80.76 | 81.57 | 80.40 | 81.48 | 00:00:00 | | 2005-07-21 | 1,229,700 | 81.40 | 81.79 | 80.61 | 80.91 | 00:00:00 | | 2005-07-22 | 2,072,400 | 81.20 | 83.01 | 81.16 | 83.00 | 00:00:00 | | 2005-07-25 | 1,956,300 | 83.00 | 83.52 | 82.76 | 83.10 | 00:00:00 | | 2005-07-26 | 1,622,100 | 83.64 | 83.64 | 82.94 | 83.48 | 00:00:00 | | 2005-07-27 | 1,985,400 | 83.58 | 84.03 | 83.30 | 83.88 | 00:00:00 | | 2005-07-28 | 1,497,300 | 84.20 | 84.26 | 83.41 | 84.26 | 00:00:00 | | 2005-07-29 | 1,430,400 | 84.26 | 84.49 | 83.63 | 83.63 | 00:00:00 | | 2005-08-01 | 2,055,300 | 83.40 | 84.24 | 83.25 | 83.85 | 00:00:00 | | 2005-08-02 | 1,641,000 | 84.00 | 84.87 | 83.86 | 84.19 | 00:00:00 | | 2005-08-03 | 963,900 | 84.19 | 84.49 | 83.95 | 84.23 | 00:00:00 | | 2005-08-04 | 827,700 | 84.19 | 84.29 | 83.76 | 83.81 | 00:00:00 | | 2005-08-05 | 1,237,200 | 83.71 | 83.77 | 83.21 | 83.45 | 00:00:00 | | 2005-08-08 | 999,900 | 83.70 | 84.44 | 83.61 | 83.67 | 00:00:00 | | 2005-08-09 | 846,600 | 83.90 | 83.96 | 83.45 | 83.69 | 00:00:00 | | 2005-08-10 | 1,817,700 | 83.82 | 85.14 | 83.81 | 84.64 | 00:00:00 | | 2005-08-11 | 972,600 | 84.74 | 85.59 | 84.51 | 85.59 | 00:00:00 | | 2005-08-12 | 978,300 | 85.59 | 85.81 | 84.92 | 85.35 | 00:00:00 | | 2005-08-15 | 1,045,200 | 85.36 | 85.78 | 84.99 | 85.63 | 00:00:00 | | 2005-08-16 | 3,777,000 | 85.63 | 88.94 | 85.10 | 87.95 | 00:00:00 | | 2005-08-17 | 2,226,000 | 88.38 | 89.00 | 86.60 | 86.60 | 00:00:00 | | 2005-08-18 | 1,445,100 | 86.70 | 87.50 | 86.17 | 87.38 | 00:00:00 | | 2005-08-19 | 926,400 | 87.70 | 87.70 | 86.83 | 87.20 | 00:00:00 | | 2005-08-22 | 1,299,600 | 87.23 | 88.65 | 87.22 | 87.87 | 00:00:00 | | 2005-08-23 | 2,058,900 | 88.35 | 89.19 | 88.20 | 89.15 | 00:00:00 | | 2005-08-24 | 1,978,500 | 89.17 | 90.06 | 88.91 | 88.98 | 00:00:00 | | 2005-08-25 | 2,171,100 | 88.60 | 88.71 | 87.87 | 88.33 | 00:00:00 | | 2005-08-26 | 1,158,900 | 88.33 | 88.44 | 87.60 | 87.60 | 00:00:00 | | 2005-08-29 | 1,502,100 | 87.21 | 87.80 | 87.04 | 87.76 | 00:00:00 | | 2005-08-30 | 1,501,200 | 87.62 | 87.62 | 86.55 | 86.86 | 00:00:00 | | 2005-08-31 | 2,020,500 | 87.00 | 87.69 | 86.32 | 87.69 | 00:00:00 | | 2005-09-01 | 1,920,000 | 87.52 | 87.52 | 86.66 | 87.48 | 00:00:00 | | 2005-09-02 | 749,400 | 87.48 | 87.85 | 87.20 | 87.28 | 00:00:00 | | 2005-09-06 | 1,062,000 | 88.05 | 88.77 | 87.65 | 88.60 | 00:00:00 | | 2005-09-07 | 1,129,500 | 88.60 | 88.99 | 88.02 | 88.99 | 00:00:00 | | 2005-09-08 | 2,301,600 | 88.99 | 90.62 | 88.71 | 90.28 | 00:00:00 | | 2005-09-09 | 3,251,400 | 90.53 | 93.97 | 90.49 | 93.67 | 00:00:00 | | 2005-09-12 | 2,711,700 | 93.67 | 93.67 | 92.54 | 92.93 | 00:00:00 | | 2005-09-13 | 1,959,300 | 92.45 | 92.45 | 91.47 | 91.60 | 00:00:00 | | 2005-09-14 | 1,812,300 | 92.00 | 92.04 | 91.40 | 91.60 | 00:00:00 | | 2005-09-15 | 3,051,300 | 92.00 | 92.98 | 91.34 | 92.91 | 00:00:00 | | 2005-09-16 | 8,217,000 | 92.92 | 93.84 | 91.81 | 93.07 | 00:00:00 | | 2005-09-19 | 2,499,900 | 93.15 | 93.15 | 91.74 | 92.13 | 00:00:00 | | 2005-09-20 | 2,990,700 | 92.65 | 93.83 | 92.20 | 92.57 | 00:00:00 | | 2005-09-21 | 1,889,700 | 92.57 | 92.60 | 90.53 | 90.90 | 00:00:00 | | 2005-09-22 | 1,725,000 | 91.40 | 91.41 | 89.53 | 91.24 | 00:00:00 | | 2005-09-23 | 1,562,400 | 91.10 | 91.17 | 90.16 | 90.43 | 00:00:00 | | 2005-09-26 | 1,867,200 | 91.00 | 91.00 | 89.56 | 90.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
