|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 2,901,900 | 100.06 | 100.25 | 98.75 | 98.96 | 00:00:00 | 2006-03-21 | 2,101,500 | 99.41 | 100.50 | 98.64 | 99.38 | 00:00:00 | 2006-03-22 | 1,812,300 | 98.46 | 100.08 | 98.46 | 99.86 | 00:00:00 | 2006-03-23 | 2,308,800 | 99.75 | 100.40 | 99.60 | 99.92 | 00:00:00 | 2006-03-24 | 1,636,500 | 100.00 | 101.21 | 100.00 | 100.59 | 00:00:00 | 2006-03-27 | 1,020,900 | 100.78 | 100.88 | 99.95 | 100.68 | 00:00:00 | 2006-03-28 | 2,315,400 | 101.00 | 101.74 | 100.30 | 101.30 | 00:00:00 | 2006-03-29 | 1,681,800 | 101.45 | 102.90 | 101.45 | 102.78 | 00:00:00 | 2006-03-30 | 1,151,700 | 102.63 | 103.13 | 101.93 | 102.44 | 00:00:00 | 2006-03-31 | 2,138,400 | 102.34 | 102.39 | 100.85 | 101.20 | 00:00:00 | 2006-04-03 | 3,554,400 | 101.80 | 104.11 | 101.72 | 102.00 | 00:00:00 | 2006-04-04 | 1,832,100 | 101.85 | 102.49 | 100.65 | 102.27 | 00:00:00 | 2006-04-05 | 1,530,300 | 102.27 | 103.25 | 102.26 | 102.98 | 00:00:00 | 2006-04-06 | 1,417,800 | 103.08 | 103.13 | 101.82 | 101.85 | 00:00:00 | 2006-04-07 | 1,583,100 | 102.05 | 102.20 | 99.93 | 99.98 | 00:00:00 | 2006-04-10 | 1,419,900 | 100.48 | 101.38 | 100.48 | 100.93 | 00:00:00 | 2006-04-11 | 1,521,600 | 101.15 | 101.50 | 99.35 | 99.73 | 00:00:00 | 2006-04-12 | 2,259,600 | 100.93 | 102.95 | 100.23 | 100.36 | 00:00:00 | 2006-04-13 | 1,367,100 | 100.36 | 100.36 | 99.40 | 99.71 | 00:00:00 | 2006-04-17 | 1,167,000 | 99.96 | 101.02 | 99.92 | 100.96 | 00:00:00 | 2006-04-18 | 1,126,500 | 100.96 | 102.49 | 100.70 | 102.23 | 00:00:00 | 2006-04-19 | 1,546,800 | 102.38 | 103.88 | 102.27 | 103.88 | 00:00:00 | 2006-04-20 | 1,500,300 | 103.37 | 104.35 | 102.39 | 103.73 | 00:00:00 | 2006-04-21 | 1,262,100 | 104.40 | 104.67 | 103.45 | 104.21 | 00:00:00 | 2006-04-24 | 1,417,200 | 104.60 | 104.60 | 103.16 | 104.17 | 00:00:00 | 2006-04-25 | 1,504,500 | 104.24 | 104.63 | 102.76 | 103.21 | 00:00:00 | 2006-04-26 | 1,182,300 | 103.25 | 104.64 | 103.25 | 103.78 | 00:00:00 | 2006-04-27 | 2,382,000 | 103.79 | 105.82 | 103.62 | 105.36 | 00:00:00 | 2006-04-28 | 1,460,700 | 105.36 | 106.38 | 105.15 | 106.15 | 00:00:00 | 2006-05-01 | 2,050,200 | 106.80 | 107.19 | 105.65 | 105.67 | 00:00:00 | 2006-05-02 | 2,364,900 | 105.67 | 109.58 | 105.67 | 109.22 | 00:00:00 | 2006-05-03 | 2,217,000 | 109.85 | 110.10 | 108.33 | 109.69 | 00:00:00 | 2006-05-04 | 1,854,600 | 109.94 | 110.23 | 108.97 | 109.72 | 00:00:00 | 2006-05-05 | 1,304,700 | 109.90 | 110.45 | 109.51 | 110.38 | 00:00:00 | 2006-05-08 | 1,460,100 | 110.45 | 110.55 | 109.21 | 110.22 | 00:00:00 | 2006-05-09 | 1,032,500 | 36.69 | 36.81 | 36.39 | 36.53 | 00:00:00 | 2006-05-10 | 1,283,200 | 36.48 | 36.70 | 36.39 | 36.60 | 00:00:00 | 2006-05-11 | 1,787,100 | 36.80 | 36.89 | 35.93 | 36.08 | 00:00:00 | 2006-05-12 | 1,703,300 | 36.18 | 36.18 | 35.42 | 35.51 | 00:00:00 | 2006-05-15 | 1,609,100 | 35.41 | 35.92 | 35.30 | 35.92 | 00:00:00 | 2006-05-16 | 1,403,300 | 36.00 | 36.07 | 35.62 | 35.86 | 00:00:00 | 2006-05-17 | 1,868,200 | 35.61 | 35.79 | 34.89 | 35.00 | 00:00:00 | 2006-05-18 | 2,012,900 | 35.00 | 35.15 | 34.43 | 34.51 | 00:00:00 | 2006-05-19 | 2,401,800 | 34.75 | 35.04 | 34.38 | 34.85 | 00:00:00 | 2006-05-22 | 2,404,700 | 34.85 | 35.15 | 34.43 | 34.90 | 00:00:00 | 2006-05-23 | 2,405,000 | 35.00 | 35.34 | 34.38 | 34.44 | 00:00:00 | 2006-05-24 | 1,928,100 | 34.34 | 34.72 | 33.97 | 34.45 | 00:00:00 | 2006-05-25 | 3,623,700 | 33.65 | 33.80 | 33.01 | 33.64 | 00:00:00 | 2006-05-26 | 1,518,500 | 33.70 | 33.89 | 33.40 | 33.80 | 00:00:00 | 2006-05-30 | 2,131,800 | 33.60 | 34.08 | 33.59 | 33.66 | 00:00:00 | 2006-05-31 | 4,160,200 | 33.95 | 34.05 | 33.78 | 33.98 | 00:00:00 | 2006-06-01 | 3,992,400 | 34.20 | 34.79 | 33.89 | 34.31 | 00:00:00 | 2006-06-02 | 2,240,600 | 34.30 | 35.00 | 34.22 | 34.97 | 00:00:00 | 2006-06-05 | 1,819,300 | 34.97 | 35.02 | 34.29 | 34.37 | 00:00:00 | 2006-06-06 | 1,895,100 | 34.37 | 35.10 | 33.91 | 34.29 | 00:00:00 | 2006-06-07 | 1,882,700 | 35.22 | 35.22 | 34.05 | 34.11 | 00:00:00 | 2006-06-08 | 2,714,200 | 34.20 | 34.49 | 33.53 | 34.47 | 00:00:00 | 2006-06-09 | 1,607,000 | 34.47 | 34.71 | 34.17 | 34.38 | 00:00:00 | 2006-06-12 | 2,429,900 | 34.39 | 34.44 | 33.75 | 33.88 | 00:00:00 | 2006-06-13 | 3,026,900 | 33.90 | 34.06 | 33.15 | 33.24 | 00:00:00 | 2006-06-14 | 2,704,100 | 33.05 | 33.45 | 32.84 | 33.27 | 00:00:00 | 2006-06-15 | 1,885,500 | 33.52 | 34.52 | 33.20 | 34.36 | 00:00:00 | 2006-06-16 | 2,119,700 | 33.98 | 34.17 | 33.67 | 34.03 | 00:00:00 | 2006-06-19 | 2,060,100 | 34.10 | 34.16 | 33.50 | 33.87 | 00:00:00 | 2006-06-20 | 2,263,200 | 34.06 | 34.25 | 33.90 | 33.97 | 00:00:00 | 2006-06-21 | 2,317,800 | 34.00 | 34.42 | 34.00 | 34.17 | 00:00:00 | 2006-06-22 | 2,377,600 | 34.19 | 34.40 | 34.02 | 34.33 | 00:00:00 | 2006-06-23 | 1,867,200 | 34.23 | 34.52 | 34.23 | 34.33 | 00:00:00 | 2006-06-26 | 753,300 | 34.39 | 34.64 | 34.13 | 34.46 | 00:00:00 | 2006-06-27 | 1,018,900 | 34.50 | 34.60 | 34.14 | 34.15 | 00:00:00 | 2006-06-28 | 1,560,200 | 34.16 | 34.39 | 34.09 | 34.25 | 00:00:00 | 2006-06-29 | 1,650,000 | 34.57 | 35.34 | 34.44 | 35.30 | 00:00:00 | 2006-06-30 | 1,421,500 | 35.50 | 35.58 | 35.35 | 35.45 | 00:00:00 | 2006-07-03 | 637,200 | 35.90 | 36.16 | 35.73 | 35.87 | 00:00:00 | 2006-07-05 | 1,077,200 | 35.75 | 35.75 | 35.20 | 35.50 | 00:00:00 | 2006-07-06 | 2,517,500 | 35.50 | 37.00 | 35.34 | 36.01 | 00:00:00 | 2006-07-07 | 1,783,400 | 35.60 | 36.12 | 35.60 | 35.62 | 00:00:00 | 2006-07-10 | 763,700 | 35.63 | 35.90 | 35.60 | 35.80 | 00:00:00 | 2006-07-11 | 1,268,200 | 35.80 | 36.20 | 35.55 | 36.12 | 00:00:00 | 2006-07-12 | 2,014,700 | 36.16 | 36.29 | 35.90 | 36.17 | 00:00:00 | 2006-07-13 | 1,157,000 | 36.18 | 36.33 | 35.35 | 35.41 | 00:00:00 | 2006-07-14 | 960,200 | 35.41 | 35.66 | 35.02 | 35.46 | 00:00:00 | 2006-07-17 | 1,277,800 | 35.41 | 35.41 | 34.73 | 34.85 | 00:00:00 | 2006-07-18 | 1,206,300 | 34.78 | 35.18 | 34.37 | 34.86 | 00:00:00 | 2006-07-19 | 1,028,100 | 35.10 | 35.35 | 34.90 | 35.30 | 00:00:00 | 2006-07-20 | 792,400 | 35.27 | 35.48 | 35.02 | 35.05 | 00:00:00 | 2006-07-21 | 1,564,300 | 35.25 | 35.33 | 34.85 | 35.04 | 00:00:00 | 2006-07-24 | 752,100 | 35.05 | 35.72 | 35.05 | 35.55 | 00:00:00 | 2006-07-25 | 784,800 | 35.55 | 35.90 | 35.38 | 35.83 | 00:00:00 | 2006-07-26 | 1,257,900 | 35.86 | 36.39 | 35.72 | 36.31 | 00:00:00 | 2006-07-27 | 1,904,800 | 36.70 | 36.73 | 36.00 | 36.21 | 00:00:00 | 2006-07-28 | 1,465,700 | 36.35 | 36.59 | 36.03 | 36.23 | 00:00:00 | 2006-07-31 | 3,641,200 | 36.27 | 37.43 | 36.27 | 37.06 | 00:00:00 | 2006-08-01 | 2,118,700 | 37.38 | 37.69 | 36.72 | 37.55 | 00:00:00 | 2006-08-02 | 2,094,200 | 37.80 | 37.91 | 36.80 | 37.12 | 00:00:00 | 2006-08-03 | 1,857,700 | 37.12 | 37.13 | 36.62 | 36.75 | 00:00:00 | 2006-08-04 | 754,900 | 37.10 | 37.39 | 36.51 | 36.79 | 00:00:00 | 2006-08-07 | 1,115,000 | 36.79 | 37.09 | 36.55 | 37.01 | 00:00:00 | 2006-08-08 | 1,138,800 | 37.24 | 37.35 | 36.80 | 36.84 | 00:00:00 | 2006-08-09 | 1,541,700 | 36.89 | 37.24 | 36.86 | 36.87 | 00:00:00 | 2006-08-10 | 898,900 | 36.80 | 36.94 | 36.54 | 36.87 | 00:00:00 | 2006-08-11 | 534,700 | 36.80 | 36.86 | 36.50 | 36.65 | 00:00:00 | 2006-08-14 | 1,092,700 | 36.90 | 36.95 | 36.37 | 36.37 | 00:00:00 | 2006-08-15 | 1,296,000 | 36.65 | 37.07 | 36.65 | 36.94 | 00:00:00 | 2006-08-16 | 1,143,300 | 36.94 | 37.00 | 36.68 | 36.82 | 00:00:00 | 2006-08-17 | 1,134,500 | 36.82 | 37.00 | 36.75 | 36.93 | 00:00:00 | 2006-08-18 | 754,000 | 37.12 | 37.40 | 37.03 | 37.34 | 00:00:00 | 2006-08-21 | 985,200 | 37.20 | 37.73 | 37.20 | 37.68 | 00:00:00 | 2006-08-22 | 1,384,600 | 37.70 | 37.77 | 37.53 | 37.60 | 00:00:00 | 2006-08-23 | 1,054,600 | 37.68 | 37.75 | 37.48 | 37.67 | 00:00:00 | 2006-08-24 | 682,900 | 37.75 | 37.80 | 37.42 | 37.63 | 00:00:00 | 2006-08-25 | 1,078,400 | 37.72 | 38.00 | 37.64 | 37.90 | 00:00:00 | 2006-08-28 | 1,685,100 | 37.91 | 38.26 | 37.81 | 38.22 | 00:00:00 | 2006-08-29 | 3,064,800 | 38.30 | 38.66 | 38.16 | 38.64 | 00:00:00 | 2006-08-30 | 1,276,500 | 38.77 | 38.88 | 38.36 | 38.45 | 00:00:00 | 2006-08-31 | 1,805,500 | 38.49 | 38.56 | 38.12 | 38.48 | 00:00:00 | 2006-09-01 | 717,100 | 38.63 | 38.82 | 38.51 | 38.60 | 00:00:00 | 2006-09-05 | 793,000 | 38.55 | 38.75 | 38.34 | 38.62 | 00:00:00 | 2006-09-06 | 1,116,700 | 38.42 | 38.43 | 38.05 | 38.18 | 00:00:00 | 2006-09-07 | 1,452,500 | 38.18 | 38.38 | 38.13 | 38.13 | 00:00:00 | 2006-09-08 | 1,730,900 | 38.23 | 38.28 | 37.93 | 38.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|