|
 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 | | 2005-09-26 | 1,867,200 | 91.00 | 91.00 | 89.56 | 90.23 | 00:00:00 | | 2005-09-27 | 2,715,900 | 90.38 | 91.16 | 89.44 | 90.99 | 00:00:00 | | 2005-09-28 | 1,605,000 | 91.00 | 91.50 | 90.58 | 91.04 | 00:00:00 | | 2005-09-29 | 1,119,300 | 90.95 | 92.35 | 90.90 | 92.06 | 00:00:00 | | 2005-09-30 | 1,442,400 | 92.07 | 92.41 | 91.02 | 92.41 | 00:00:00 | | 2005-10-03 | 1,593,000 | 92.41 | 92.70 | 91.51 | 92.53 | 00:00:00 | | 2005-10-04 | 1,954,800 | 92.20 | 92.55 | 90.75 | 90.78 | 00:00:00 | | 2005-10-05 | 1,445,700 | 91.19 | 92.01 | 90.56 | 90.72 | 00:00:00 | | 2005-10-06 | 1,671,300 | 91.30 | 91.44 | 88.91 | 89.25 | 00:00:00 | | 2005-10-07 | 1,072,800 | 89.20 | 90.68 | 88.79 | 90.68 | 00:00:00 | | 2005-10-10 | 825,900 | 91.30 | 91.30 | 89.31 | 89.57 | 00:00:00 | | 2005-10-11 | 1,497,300 | 89.60 | 91.00 | 88.77 | 88.77 | 00:00:00 | | 2005-10-12 | 1,527,900 | 88.77 | 89.95 | 87.83 | 88.13 | 00:00:00 | | 2005-10-13 | 1,793,100 | 88.00 | 88.84 | 87.50 | 88.37 | 00:00:00 | | 2005-10-14 | 1,314,900 | 88.44 | 88.73 | 87.85 | 88.30 | 00:00:00 | | 2005-10-17 | 2,898,000 | 88.85 | 91.74 | 88.77 | 91.44 | 00:00:00 | | 2005-10-18 | 1,683,900 | 91.80 | 91.85 | 89.50 | 89.88 | 00:00:00 | | 2005-10-19 | 1,489,500 | 89.89 | 91.97 | 89.04 | 91.97 | 00:00:00 | | 2005-10-20 | 1,752,300 | 92.05 | 92.35 | 88.80 | 88.88 | 00:00:00 | | 2005-10-21 | 1,598,400 | 89.10 | 90.54 | 88.53 | 89.94 | 00:00:00 | | 2005-10-24 | 1,614,600 | 90.50 | 92.05 | 90.45 | 91.93 | 00:00:00 | | 2005-10-25 | 1,666,200 | 91.93 | 92.08 | 90.61 | 91.35 | 00:00:00 | | 2005-10-26 | 1,781,700 | 91.35 | 92.48 | 90.65 | 90.67 | 00:00:00 | | 2005-10-27 | 2,251,800 | 90.67 | 92.00 | 88.75 | 88.80 | 00:00:00 | | 2005-10-28 | 2,810,400 | 89.35 | 90.75 | 89.35 | 90.75 | 00:00:00 | | 2005-10-31 | 2,463,300 | 90.97 | 93.10 | 90.97 | 92.98 | 00:00:00 | | 2005-11-01 | 2,397,900 | 92.90 | 94.90 | 92.72 | 94.42 | 00:00:00 | | 2005-11-02 | 2,690,400 | 94.40 | 95.41 | 94.25 | 95.04 | 00:00:00 | | 2005-11-03 | 1,722,900 | 95.35 | 95.81 | 94.63 | 95.07 | 00:00:00 | | 2005-11-04 | 1,374,300 | 95.30 | 95.55 | 93.92 | 94.53 | 00:00:00 | | 2005-11-07 | 1,526,400 | 95.25 | 95.25 | 94.11 | 94.61 | 00:00:00 | | 2005-11-08 | 1,709,700 | 94.37 | 95.76 | 94.26 | 95.51 | 00:00:00 | | 2005-11-09 | 1,605,000 | 95.00 | 96.45 | 94.60 | 95.47 | 00:00:00 | | 2005-11-10 | 1,192,200 | 95.30 | 96.72 | 94.75 | 96.41 | 00:00:00 | | 2005-11-11 | 1,125,600 | 96.66 | 96.66 | 95.76 | 96.36 | 00:00:00 | | 2005-11-14 | 1,125,900 | 96.49 | 97.15 | 96.30 | 97.06 | 00:00:00 | | 2005-11-15 | 1,746,900 | 97.15 | 98.30 | 96.85 | 97.27 | 00:00:00 | | 2005-11-16 | 1,394,700 | 97.25 | 97.27 | 95.69 | 96.37 | 00:00:00 | | 2005-11-17 | 1,427,400 | 96.50 | 97.74 | 96.37 | 97.74 | 00:00:00 | | 2005-11-18 | 1,349,700 | 98.70 | 98.70 | 96.99 | 97.80 | 00:00:00 | | 2005-11-21 | 921,000 | 98.00 | 98.01 | 97.20 | 97.72 | 00:00:00 | | 2005-11-22 | 2,607,600 | 97.74 | 97.82 | 97.02 | 97.70 | 00:00:00 | | 2005-11-23 | 2,163,900 | 97.70 | 97.96 | 97.50 | 97.80 | 00:00:00 | | 2005-11-25 | 442,500 | 97.80 | 97.90 | 97.68 | 97.80 | 00:00:00 | | 2005-11-28 | 1,193,100 | 98.05 | 98.05 | 97.21 | 97.38 | 00:00:00 | | 2005-11-29 | 2,105,100 | 97.40 | 97.72 | 97.21 | 97.26 | 00:00:00 | | 2005-11-30 | 1,854,900 | 97.26 | 97.50 | 96.50 | 96.58 | 00:00:00 | | 2005-12-01 | 2,082,900 | 96.52 | 97.50 | 96.39 | 97.40 | 00:00:00 | | 2005-12-02 | 1,015,500 | 97.25 | 97.70 | 96.46 | 97.52 | 00:00:00 | | 2005-12-05 | 2,100,300 | 97.45 | 97.46 | 96.51 | 96.96 | 00:00:00 | | 2005-12-06 | 1,644,900 | 97.20 | 97.20 | 96.07 | 96.12 | 00:00:00 | | 2005-12-07 | 1,817,700 | 96.05 | 96.33 | 95.03 | 95.82 | 00:00:00 | | 2005-12-08 | 1,937,700 | 96.07 | 97.43 | 96.02 | 97.28 | 00:00:00 | | 2005-12-09 | 2,008,200 | 97.30 | 97.30 | 96.51 | 96.96 | 00:00:00 | | 2005-12-12 | 1,315,800 | 96.80 | 97.13 | 95.80 | 96.30 | 00:00:00 | | 2005-12-13 | 1,756,200 | 96.10 | 97.65 | 96.10 | 96.38 | 00:00:00 | | 2005-12-14 | 1,587,900 | 96.80 | 97.38 | 96.69 | 96.90 | 00:00:00 | | 2005-12-15 | 1,839,900 | 96.90 | 97.99 | 96.12 | 96.90 | 00:00:00 | | 2005-12-16 | 1,086,600 | 97.25 | 97.37 | 96.42 | 96.50 | 00:00:00 | | 2005-12-19 | 1,089,600 | 96.35 | 96.72 | 95.28 | 95.59 | 00:00:00 | | 2005-12-20 | 1,065,900 | 95.59 | 95.86 | 95.31 | 95.42 | 00:00:00 | | 2005-12-21 | 1,649,700 | 95.92 | 96.16 | 95.44 | 95.59 | 00:00:00 | | 2005-12-22 | 1,529,400 | 95.80 | 96.18 | 95.47 | 95.91 | 00:00:00 | | 2005-12-23 | 825,300 | 96.35 | 96.36 | 95.75 | 95.94 | 00:00:00 | | 2005-12-27 | 1,841,700 | 96.04 | 96.40 | 94.65 | 94.73 | 00:00:00 | | 2005-12-28 | 1,693,800 | 94.85 | 95.95 | 94.85 | 95.45 | 00:00:00 | | 2005-12-29 | 1,304,700 | 95.46 | 96.20 | 95.00 | 95.09 | 00:00:00 | | 2005-12-30 | 1,327,800 | 94.89 | 95.02 | 94.45 | 94.85 | 00:00:00 | | 2006-01-03 | 1,430,400 | 95.10 | 96.73 | 94.60 | 96.73 | 00:00:00 | | 2006-01-04 | 1,693,200 | 96.98 | 98.08 | 96.92 | 97.56 | 00:00:00 | | 2006-01-05 | 1,469,400 | 97.70 | 98.24 | 97.05 | 97.94 | 00:00:00 | | 2006-01-06 | 1,165,800 | 97.94 | 98.95 | 97.83 | 98.79 | 00:00:00 | | 2006-01-09 | 637,500 | 98.80 | 99.00 | 98.35 | 98.67 | 00:00:00 | | 2006-01-10 | 1,296,600 | 98.50 | 99.39 | 98.39 | 99.37 | 00:00:00 | | 2006-01-11 | 1,527,300 | 99.55 | 100.12 | 98.89 | 99.71 | 00:00:00 | | 2006-01-12 | 1,200,000 | 99.91 | 100.62 | 99.35 | 99.83 | 00:00:00 | | 2006-01-13 | 1,464,300 | 100.35 | 101.07 | 100.23 | 100.76 | 00:00:00 | | 2006-01-17 | 1,367,100 | 100.30 | 100.68 | 99.90 | 100.19 | 00:00:00 | | 2006-01-18 | 1,905,900 | 100.20 | 100.20 | 98.69 | 99.38 | 00:00:00 | | 2006-01-19 | 1,672,500 | 99.48 | 100.73 | 99.46 | 100.20 | 00:00:00 | | 2006-01-20 | 2,198,700 | 100.00 | 100.15 | 99.26 | 99.26 | 00:00:00 | | 2006-01-23 | 1,440,300 | 99.27 | 99.97 | 99.15 | 99.76 | 00:00:00 | | 2006-01-24 | 1,615,500 | 99.95 | 100.12 | 98.76 | 98.92 | 00:00:00 | | 2006-01-25 | 1,644,300 | 99.07 | 99.45 | 97.50 | 97.95 | 00:00:00 | | 2006-01-26 | 2,163,300 | 98.35 | 100.33 | 98.30 | 100.28 | 00:00:00 | | 2006-01-27 | 1,118,700 | 99.98 | 100.41 | 99.47 | 99.47 | 00:00:00 | | 2006-01-30 | 1,298,100 | 98.90 | 99.95 | 98.90 | 99.12 | 00:00:00 | | 2006-01-31 | 1,403,400 | 98.80 | 99.35 | 98.60 | 98.69 | 00:00:00 | | 2006-02-01 | 1,956,000 | 98.50 | 99.24 | 98.24 | 98.40 | 00:00:00 | | 2006-02-02 | 1,039,800 | 98.40 | 98.48 | 97.51 | 97.96 | 00:00:00 | | 2006-02-03 | 1,375,200 | 97.20 | 98.00 | 97.00 | 97.53 | 00:00:00 | | 2006-02-06 | 1,422,600 | 97.15 | 97.76 | 96.53 | 96.88 | 00:00:00 | | 2006-02-07 | 1,997,400 | 96.85 | 96.86 | 95.37 | 95.41 | 00:00:00 | | 2006-02-08 | 1,760,100 | 95.00 | 96.02 | 94.85 | 95.72 | 00:00:00 | | 2006-02-09 | 2,088,600 | 95.67 | 96.02 | 94.73 | 94.73 | 00:00:00 | | 2006-02-10 | 2,135,100 | 94.74 | 96.35 | 94.74 | 95.85 | 00:00:00 | | 2006-02-13 | 1,819,800 | 95.89 | 95.98 | 95.05 | 95.72 | 00:00:00 | | 2006-02-14 | 1,845,900 | 95.92 | 96.50 | 95.31 | 96.12 | 00:00:00 | | 2006-02-15 | 2,454,000 | 95.90 | 96.10 | 94.21 | 95.05 | 00:00:00 | | 2006-02-16 | 1,983,900 | 93.50 | 96.11 | 93.50 | 96.00 | 00:00:00 | | 2006-02-17 | 1,919,400 | 95.70 | 96.10 | 95.20 | 95.43 | 00:00:00 | | 2006-02-21 | 2,304,900 | 95.43 | 95.85 | 94.71 | 94.91 | 00:00:00 | | 2006-02-22 | 2,669,700 | 95.16 | 95.39 | 94.69 | 94.80 | 00:00:00 | | 2006-02-23 | 1,662,600 | 94.75 | 95.71 | 94.34 | 95.30 | 00:00:00 | | 2006-02-24 | 5,367,000 | 95.10 | 95.10 | 93.29 | 93.35 | 00:00:00 | | 2006-02-27 | 6,823,200 | 93.30 | 93.57 | 92.21 | 92.52 | 00:00:00 | | 2006-02-28 | 3,457,500 | 92.50 | 92.57 | 91.26 | 92.26 | 00:00:00 | | 2006-03-01 | 3,939,000 | 92.80 | 94.20 | 92.80 | 93.99 | 00:00:00 | | 2006-03-02 | 3,654,600 | 94.00 | 94.74 | 93.80 | 94.62 | 00:00:00 | | 2006-03-03 | 2,897,100 | 94.60 | 95.04 | 94.39 | 94.59 | 00:00:00 | | 2006-03-06 | 1,551,900 | 94.54 | 94.54 | 93.63 | 93.89 | 00:00:00 | | 2006-03-07 | 3,565,200 | 93.44 | 93.83 | 92.74 | 93.05 | 00:00:00 | | 2006-03-08 | 2,742,600 | 93.18 | 94.36 | 92.75 | 94.11 | 00:00:00 | | 2006-03-09 | 2,327,100 | 94.21 | 95.10 | 94.21 | 94.66 | 00:00:00 | | 2006-03-10 | 2,087,100 | 94.66 | 95.50 | 94.60 | 95.04 | 00:00:00 | | 2006-03-13 | 3,320,100 | 95.04 | 96.75 | 94.90 | 96.22 | 00:00:00 | | 2006-03-14 | 2,446,200 | 96.40 | 98.61 | 96.22 | 98.33 | 00:00:00 | | 2006-03-15 | 1,941,000 | 98.34 | 99.12 | 97.54 | 98.91 | 00:00:00 | | 2006-03-16 | 1,886,700 | 99.16 | 100.18 | 98.88 | 99.96 | 00:00:00 | | 2006-03-17 | 2,866,500 | 100.65 | 100.65 | 99.12 | 100.05 | 00:00:00 | | 2006-03-20 | 2,901,900 | 100.06 | 100.25 | 98.75 | 98.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
