|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 1,730,900 | 38.23 | 38.28 | 37.93 | 38.05 | 00:00:00 | 2006-09-11 | 2,494,600 | 38.11 | 38.54 | 38.06 | 38.40 | 00:00:00 | 2006-09-12 | 2,122,700 | 38.40 | 38.50 | 38.29 | 38.30 | 00:00:00 | 2006-09-13 | 1,976,600 | 38.10 | 38.90 | 38.09 | 38.75 | 00:00:00 | 2006-09-14 | 1,840,400 | 38.76 | 38.95 | 38.36 | 38.45 | 00:00:00 | 2006-09-15 | 6,005,500 | 38.65 | 38.66 | 38.24 | 38.41 | 00:00:00 | 2006-09-18 | 2,027,300 | 38.65 | 38.99 | 38.53 | 38.79 | 00:00:00 | 2006-09-19 | 2,128,500 | 39.00 | 39.02 | 38.57 | 38.68 | 00:00:00 | 2006-09-20 | 1,301,500 | 38.68 | 38.81 | 38.22 | 38.32 | 00:00:00 | 2006-09-21 | 1,620,800 | 38.50 | 38.55 | 38.21 | 38.21 | 00:00:00 | 2006-09-22 | 1,087,400 | 38.27 | 38.31 | 37.99 | 38.00 | 00:00:00 | 2006-09-25 | 2,330,100 | 37.95 | 38.05 | 37.54 | 37.80 | 00:00:00 | 2006-09-26 | 2,839,400 | 37.70 | 38.01 | 37.61 | 37.99 | 00:00:00 | 2006-09-27 | 2,010,700 | 38.00 | 38.50 | 38.00 | 38.31 | 00:00:00 | 2006-09-28 | 1,350,800 | 38.35 | 38.51 | 38.13 | 38.17 | 00:00:00 | 2006-09-29 | 1,956,800 | 38.10 | 38.10 | 37.82 | 37.90 | 00:00:00 | 2006-10-02 | 1,525,100 | 38.05 | 38.15 | 37.78 | 37.91 | 00:00:00 | 2006-10-03 | 1,912,100 | 37.76 | 37.84 | 37.40 | 37.49 | 00:00:00 | 2006-10-04 | 2,955,900 | 37.49 | 37.74 | 37.45 | 37.70 | 00:00:00 | 2006-10-05 | 1,684,000 | 37.70 | 38.19 | 37.69 | 38.05 | 00:00:00 | 2006-10-06 | 1,620,600 | 38.05 | 38.10 | 37.75 | 37.81 | 00:00:00 | 2006-10-09 | 896,700 | 37.86 | 38.00 | 37.73 | 37.80 | 00:00:00 | 2006-10-10 | 1,577,800 | 37.84 | 38.05 | 37.72 | 37.95 | 00:00:00 | 2006-10-11 | 1,655,400 | 37.96 | 38.05 | 37.87 | 37.98 | 00:00:00 | 2006-10-12 | 1,366,500 | 37.98 | 38.11 | 37.87 | 38.00 | 00:00:00 | 2006-10-13 | 1,357,400 | 37.99 | 38.36 | 37.95 | 38.25 | 00:00:00 | 2006-10-16 | 1,042,500 | 38.15 | 38.31 | 38.13 | 38.18 | 00:00:00 | 2006-10-17 | 588,200 | 38.05 | 38.09 | 37.81 | 38.04 | 00:00:00 | 2006-10-18 | 793,100 | 38.20 | 38.40 | 37.97 | 38.19 | 00:00:00 | 2006-10-19 | 1,140,600 | 38.18 | 38.58 | 38.18 | 38.57 | 00:00:00 | 2006-10-20 | 1,135,600 | 38.73 | 38.75 | 38.06 | 38.14 | 00:00:00 | 2006-10-23 | 813,400 | 37.95 | 38.58 | 37.78 | 38.56 | 00:00:00 | 2006-10-24 | 1,229,000 | 38.50 | 38.87 | 38.42 | 38.80 | 00:00:00 | 2006-10-25 | 1,674,800 | 38.71 | 39.37 | 38.60 | 39.26 | 00:00:00 | 2006-10-26 | 880,900 | 39.28 | 39.51 | 39.10 | 39.42 | 00:00:00 | 2006-10-27 | 1,006,900 | 39.40 | 39.40 | 38.64 | 38.65 | 00:00:00 | 2006-10-30 | 874,600 | 38.75 | 39.18 | 38.65 | 39.08 | 00:00:00 | 2006-10-31 | 1,695,600 | 39.18 | 39.55 | 38.45 | 38.92 | 00:00:00 | 2006-11-01 | 1,159,400 | 38.95 | 39.10 | 38.44 | 38.94 | 00:00:00 | 2006-11-02 | 1,529,100 | 38.79 | 38.91 | 38.50 | 38.76 | 00:00:00 | 2006-11-03 | 1,396,000 | 38.77 | 39.00 | 38.63 | 38.82 | 00:00:00 | 2006-11-06 | 1,808,700 | 38.84 | 39.23 | 38.71 | 39.03 | 00:00:00 | 2006-11-07 | 884,200 | 39.03 | 39.38 | 39.00 | 39.20 | 00:00:00 | 2006-11-08 | 1,245,600 | 39.08 | 39.76 | 39.06 | 39.73 | 00:00:00 | 2006-11-09 | 1,613,400 | 39.89 | 40.03 | 39.79 | 39.89 | 00:00:00 | 2006-11-10 | 1,057,300 | 39.93 | 40.02 | 39.68 | 40.00 | 00:00:00 | 2006-11-13 | 1,134,400 | 39.87 | 39.90 | 39.48 | 39.53 | 00:00:00 | 2006-11-14 | 1,034,200 | 39.50 | 39.83 | 39.18 | 39.73 | 00:00:00 | 2006-11-15 | 1,226,200 | 39.74 | 39.92 | 39.58 | 39.69 | 00:00:00 | 2006-11-16 | 1,640,800 | 39.69 | 39.83 | 39.34 | 39.53 | 00:00:00 | 2006-11-17 | 1,711,200 | 39.34 | 39.62 | 39.31 | 39.41 | 00:00:00 | 2006-11-20 | 2,461,100 | 38.83 | 39.68 | 38.83 | 39.43 | 00:00:00 | 2006-11-21 | 2,960,000 | 39.39 | 39.89 | 39.31 | 39.70 | 00:00:00 | 2006-11-22 | 1,671,900 | 39.78 | 40.20 | 39.70 | 40.12 | 00:00:00 | 2006-11-24 | 369,300 | 40.03 | 40.23 | 40.02 | 40.06 | 00:00:00 | 2006-11-27 | 1,970,600 | 40.17 | 40.21 | 39.87 | 39.99 | 00:00:00 | 2006-11-28 | 2,915,600 | 39.86 | 40.14 | 39.83 | 39.91 | 00:00:00 | 2006-11-29 | 1,168,300 | 40.02 | 40.30 | 39.95 | 40.30 | 00:00:00 | 2006-11-30 | 1,484,000 | 40.26 | 40.35 | 39.80 | 39.92 | 00:00:00 | 2006-12-01 | 1,767,600 | 39.91 | 40.37 | 39.55 | 40.30 | 00:00:00 | 2006-12-04 | 1,338,800 | 40.42 | 40.42 | 40.00 | 40.39 | 00:00:00 | 2006-12-05 | 1,728,500 | 40.30 | 40.45 | 40.15 | 40.41 | 00:00:00 | 2006-12-06 | 1,000,700 | 40.45 | 40.69 | 40.28 | 40.60 | 00:00:00 | 2006-12-07 | 1,352,200 | 40.73 | 40.80 | 40.46 | 40.63 | 00:00:00 | 2006-12-08 | 1,312,800 | 40.74 | 40.96 | 40.53 | 40.59 | 00:00:00 | 2006-12-11 | 792,200 | 40.68 | 41.28 | 40.67 | 41.22 | 00:00:00 | 2006-12-12 | 1,304,200 | 41.23 | 41.26 | 40.82 | 41.09 | 00:00:00 | 2006-12-13 | 1,297,100 | 41.30 | 41.51 | 41.07 | 41.43 | 00:00:00 | 2006-12-14 | 1,290,100 | 41.44 | 41.71 | 41.28 | 41.34 | 00:00:00 | 2006-12-15 | 1,859,100 | 41.46 | 41.72 | 41.31 | 41.57 | 00:00:00 | 2006-12-18 | 1,243,500 | 41.66 | 41.66 | 41.00 | 41.30 | 00:00:00 | 2006-12-19 | 1,041,300 | 41.23 | 41.54 | 41.10 | 41.48 | 00:00:00 | 2006-12-20 | 1,009,100 | 41.57 | 41.57 | 41.16 | 41.16 | 00:00:00 | 2006-12-21 | 1,066,600 | 41.30 | 41.74 | 41.26 | 41.73 | 00:00:00 | 2006-12-22 | 904,900 | 41.85 | 41.85 | 41.38 | 41.43 | 00:00:00 | 2006-12-26 | 562,900 | 41.35 | 41.87 | 41.32 | 41.86 | 00:00:00 | 2006-12-27 | 526,700 | 42.09 | 42.18 | 41.78 | 41.92 | 00:00:00 | 2006-12-28 | 650,400 | 41.90 | 41.99 | 41.71 | 41.74 | 00:00:00 | 2006-12-29 | 1,353,300 | 41.63 | 41.75 | 41.35 | 41.47 | 00:00:00 | 2007-01-03 | 1,319,300 | 41.50 | 41.84 | 41.14 | 41.23 | 00:00:00 | 2007-01-04 | 1,709,100 | 41.11 | 41.12 | 40.65 | 40.74 | 00:00:00 | 2007-01-05 | 1,795,000 | 40.55 | 40.68 | 40.29 | 40.37 | 00:00:00 | 2007-01-08 | 1,385,800 | 40.30 | 40.46 | 40.21 | 40.37 | 00:00:00 | 2007-01-09 | 2,366,900 | 40.62 | 41.43 | 40.52 | 41.19 | 00:00:00 | 2007-01-10 | 2,565,100 | 41.19 | 41.52 | 41.06 | 41.43 | 00:00:00 | 2007-01-11 | 2,067,700 | 41.66 | 42.33 | 41.66 | 42.00 | 00:00:00 | 2007-01-12 | 1,635,000 | 42.00 | 42.50 | 41.95 | 42.26 | 00:00:00 | 2007-01-16 | 1,128,900 | 42.27 | 42.40 | 41.80 | 42.25 | 00:00:00 | 2007-01-17 | 1,446,400 | 42.16 | 42.52 | 41.99 | 42.21 | 00:00:00 | 2007-01-18 | 1,434,500 | 42.36 | 42.69 | 41.97 | 42.05 | 00:00:00 | 2007-01-19 | 1,467,500 | 42.33 | 42.94 | 42.33 | 42.44 | 00:00:00 | 2007-01-22 | 1,184,500 | 42.56 | 42.67 | 42.07 | 42.24 | 00:00:00 | 2007-01-23 | 1,216,500 | 42.24 | 42.59 | 42.11 | 42.35 | 00:00:00 | 2007-01-24 | 1,377,300 | 42.44 | 42.64 | 42.19 | 42.50 | 00:00:00 | 2007-01-25 | 1,146,700 | 42.42 | 42.79 | 42.03 | 42.08 | 00:00:00 | 2007-01-26 | 1,531,900 | 42.10 | 42.51 | 42.03 | 42.43 | 00:00:00 | 2007-01-29 | 1,899,200 | 42.44 | 42.93 | 42.28 | 42.77 | 00:00:00 | 2007-01-30 | 1,420,200 | 42.78 | 43.00 | 42.67 | 42.88 | 00:00:00 | 2007-01-31 | 1,884,900 | 42.93 | 43.62 | 42.88 | 43.46 | 00:00:00 | 2007-02-01 | 1,747,700 | 43.60 | 44.11 | 43.50 | 44.04 | 00:00:00 | 2007-02-02 | 3,341,900 | 44.27 | 44.27 | 43.51 | 43.58 | 00:00:00 | 2007-02-05 | 1,006,500 | 43.49 | 44.01 | 43.49 | 43.92 | 00:00:00 | 2007-02-06 | 1,149,800 | 44.05 | 44.22 | 43.74 | 43.92 | 00:00:00 | 2007-02-07 | 1,388,100 | 44.10 | 44.25 | 43.56 | 43.71 | 00:00:00 | 2007-02-08 | 2,277,600 | 43.58 | 44.20 | 43.23 | 43.86 | 00:00:00 | 2007-02-09 | 3,305,800 | 44.20 | 44.22 | 42.56 | 42.84 | 00:00:00 | 2007-02-12 | 2,905,600 | 43.50 | 44.20 | 42.65 | 43.46 | 00:00:00 | 2007-02-13 | 1,731,900 | 43.55 | 44.60 | 43.51 | 44.56 | 00:00:00 | 2007-02-14 | 2,123,100 | 43.89 | 44.37 | 43.77 | 44.05 | 00:00:00 | 2007-02-15 | 2,077,500 | 43.90 | 44.48 | 43.89 | 44.32 | 00:00:00 | 2007-02-16 | 1,410,400 | 44.14 | 44.34 | 43.95 | 44.01 | 00:00:00 | 2007-02-20 | 1,981,800 | 44.15 | 44.25 | 43.80 | 44.00 | 00:00:00 | 2007-02-21 | 1,628,700 | 43.94 | 44.23 | 43.84 | 44.09 | 00:00:00 | 2007-02-22 | 1,361,400 | 44.24 | 44.34 | 44.07 | 44.17 | 00:00:00 | 2007-02-23 | 1,540,200 | 44.26 | 44.35 | 43.93 | 44.09 | 00:00:00 | 2007-02-26 | 2,069,800 | 44.10 | 44.19 | 43.64 | 43.89 | 00:00:00 | 2007-02-27 | 2,187,800 | 43.67 | 43.84 | 42.38 | 42.54 | 00:00:00 | 2007-02-28 | 2,210,600 | 42.54 | 43.78 | 42.54 | 43.40 | 00:00:00 | 2007-03-01 | 1,997,200 | 43.10 | 43.55 | 42.46 | 43.41 | 00:00:00 | 2007-03-02 | 1,925,000 | 43.34 | 43.46 | 42.52 | 42.53 | 00:00:00 | 2007-03-05 | 1,873,000 | 42.37 | 42.78 | 42.22 | 42.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|