|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,873,000 | 42.37 | 42.78 | 42.22 | 42.26 | 00:00:00 | | 2007-03-06 | 2,282,400 | 42.65 | 43.29 | 42.44 | 43.28 | 00:00:00 | | 2007-03-07 | 2,201,300 | 43.12 | 43.50 | 42.90 | 43.17 | 00:00:00 | | 2007-03-08 | 1,669,800 | 43.74 | 43.96 | 43.50 | 43.73 | 00:00:00 | | 2007-03-09 | 1,437,700 | 44.11 | 44.19 | 43.60 | 43.90 | 00:00:00 | | 2007-03-12 | 1,831,400 | 43.90 | 44.07 | 43.79 | 44.02 | 00:00:00 | | 2007-03-13 | 2,024,500 | 43.70 | 44.10 | 43.49 | 43.49 | 00:00:00 | | 2007-03-14 | 1,850,600 | 43.57 | 43.80 | 42.76 | 43.59 | 00:00:00 | | 2007-03-15 | 1,849,100 | 43.29 | 44.12 | 43.12 | 43.87 | 00:00:00 | | 2007-03-16 | 2,338,500 | 44.00 | 44.12 | 43.61 | 43.70 | 00:00:00 | | 2007-03-19 | 1,688,200 | 43.90 | 44.66 | 43.90 | 44.59 | 00:00:00 | | 2007-03-20 | 1,831,600 | 44.66 | 45.19 | 44.61 | 45.16 | 00:00:00 | | 2007-03-21 | 1,552,900 | 45.17 | 45.93 | 45.04 | 45.93 | 00:00:00 | | 2007-03-22 | 1,318,900 | 46.23 | 46.32 | 45.71 | 45.79 | 00:00:00 | | 2007-03-23 | 874,500 | 45.96 | 46.29 | 45.79 | 45.96 | 00:00:00 | | 2007-03-26 | 1,090,700 | 45.96 | 46.17 | 45.31 | 45.81 | 00:00:00 | | 2007-03-27 | 1,318,500 | 45.72 | 45.87 | 45.44 | 45.48 | 00:00:00 | | 2007-03-28 | 1,071,500 | 45.49 | 45.64 | 45.05 | 45.40 | 00:00:00 | | 2007-03-29 | 1,295,200 | 45.96 | 46.23 | 45.40 | 45.77 | 00:00:00 | | 2007-03-30 | 1,725,400 | 45.73 | 45.94 | 44.95 | 45.43 | 00:00:00 | | 2007-04-02 | 1,389,100 | 45.60 | 46.21 | 45.47 | 46.15 | 00:00:00 | | 2007-04-03 | 1,354,600 | 46.45 | 46.85 | 46.40 | 46.74 | 00:00:00 | | 2007-04-04 | 1,396,500 | 46.96 | 46.96 | 46.55 | 46.71 | 00:00:00 | | 2007-04-05 | 1,014,200 | 46.71 | 46.95 | 46.39 | 46.81 | 00:00:00 | | 2007-04-09 | 1,320,600 | 47.20 | 47.28 | 46.58 | 46.63 | 00:00:00 | | 2007-04-10 | 1,232,700 | 46.63 | 46.89 | 46.57 | 46.67 | 00:00:00 | | 2007-04-11 | 1,575,000 | 46.73 | 46.91 | 46.11 | 46.22 | 00:00:00 | | 2007-04-12 | 1,106,900 | 45.96 | 46.37 | 45.80 | 46.32 | 00:00:00 | | 2007-04-13 | 885,700 | 46.47 | 46.62 | 46.34 | 46.54 | 00:00:00 | | 2007-04-16 | 784,000 | 47.25 | 47.25 | 46.71 | 47.05 | 00:00:00 | | 2007-04-17 | 918,100 | 47.05 | 47.41 | 46.99 | 47.06 | 00:00:00 | | 2007-04-18 | 1,549,700 | 46.82 | 47.00 | 46.67 | 46.72 | 00:00:00 | | 2007-04-19 | 1,896,300 | 47.41 | 47.41 | 46.06 | 46.11 | 00:00:00 | | 2007-04-20 | 2,545,500 | 46.88 | 46.88 | 46.10 | 46.44 | 00:00:00 | | 2007-04-23 | 1,160,700 | 46.36 | 46.60 | 46.06 | 46.10 | 00:00:00 | | 2007-04-24 | 1,741,800 | 45.75 | 46.30 | 45.61 | 46.15 | 00:00:00 | | 2007-04-25 | 1,473,600 | 46.48 | 47.34 | 46.42 | 47.15 | 00:00:00 | | 2007-04-26 | 1,221,000 | 46.30 | 47.28 | 46.30 | 46.94 | 00:00:00 | | 2007-04-27 | 1,941,000 | 46.09 | 47.20 | 46.09 | 46.64 | 00:00:00 | | 2007-04-30 | 2,142,600 | 47.00 | 47.89 | 47.00 | 47.32 | 00:00:00 | | 2007-05-01 | 1,599,600 | 47.50 | 47.65 | 46.83 | 47.38 | 00:00:00 | | 2007-05-02 | 1,442,700 | 47.28 | 47.81 | 47.28 | 47.72 | 00:00:00 | | 2007-05-03 | 1,139,900 | 47.97 | 48.13 | 47.75 | 48.05 | 00:00:00 | | 2007-05-04 | 918,400 | 48.30 | 48.30 | 47.73 | 47.93 | 00:00:00 | | 2007-05-07 | 820,700 | 48.08 | 48.47 | 48.08 | 48.34 | 00:00:00 | | 2007-05-08 | 1,122,600 | 48.34 | 48.40 | 47.78 | 48.39 | 00:00:00 | | 2007-05-09 | 1,122,200 | 48.25 | 48.64 | 48.11 | 48.62 | 00:00:00 | | 2007-05-10 | 828,200 | 48.40 | 48.44 | 47.96 | 48.00 | 00:00:00 | | 2007-05-11 | 1,296,700 | 48.11 | 48.57 | 48.03 | 48.56 | 00:00:00 | | 2007-05-14 | 1,743,200 | 48.70 | 48.90 | 48.50 | 48.65 | 00:00:00 | | 2007-05-15 | 1,864,700 | 48.81 | 49.23 | 48.76 | 49.04 | 00:00:00 | | 2007-05-16 | 1,748,300 | 48.19 | 49.59 | 48.19 | 49.59 | 00:00:00 | | 2007-05-17 | 1,503,900 | 49.57 | 49.95 | 49.18 | 49.83 | 00:00:00 | | 2007-05-18 | 3,318,900 | 50.07 | 50.10 | 49.76 | 50.09 | 00:00:00 | | 2007-05-21 | 2,843,400 | 50.08 | 50.60 | 50.01 | 50.59 | 00:00:00 | | 2007-05-22 | 2,179,100 | 50.75 | 51.04 | 50.69 | 50.91 | 00:00:00 | | 2007-05-23 | 1,724,300 | 50.90 | 51.26 | 50.75 | 50.96 | 00:00:00 | | 2007-05-24 | 2,979,200 | 50.96 | 51.18 | 50.48 | 50.49 | 00:00:00 | | 2007-05-25 | 1,255,000 | 50.74 | 51.03 | 50.67 | 50.95 | 00:00:00 | | 2007-05-29 | 1,423,800 | 51.19 | 51.40 | 50.72 | 51.02 | 00:00:00 | | 2007-05-30 | 2,004,800 | 50.95 | 51.19 | 50.62 | 51.10 | 00:00:00 | | 2007-05-31 | 1,554,200 | 51.31 | 51.50 | 50.91 | 51.03 | 00:00:00 | | 2007-06-01 | 1,773,000 | 51.26 | 51.34 | 50.88 | 51.02 | 00:00:00 | | 2007-06-04 | 2,090,900 | 51.12 | 52.36 | 51.12 | 52.35 | 00:00:00 | | 2007-06-05 | 2,218,000 | 52.37 | 52.49 | 51.44 | 51.54 | 00:00:00 | | 2007-06-06 | 2,757,200 | 51.60 | 51.80 | 51.22 | 51.50 | 00:00:00 | | 2007-06-07 | 2,758,300 | 51.21 | 51.50 | 49.96 | 50.01 | 00:00:00 | | 2007-06-08 | 2,199,200 | 49.69 | 50.87 | 49.66 | 50.87 | 00:00:00 | | 2007-06-11 | 1,968,300 | 50.87 | 51.70 | 50.76 | 51.61 | 00:00:00 | | 2007-06-12 | 2,057,700 | 51.38 | 51.61 | 51.00 | 51.00 | 00:00:00 | | 2007-06-13 | 2,483,000 | 51.52 | 52.15 | 51.36 | 52.14 | 00:00:00 | | 2007-06-14 | 2,860,800 | 52.14 | 53.03 | 52.14 | 52.93 | 00:00:00 | | 2007-06-15 | 2,334,600 | 53.09 | 53.46 | 52.79 | 52.85 | 00:00:00 | | 2007-06-18 | 1,416,000 | 53.20 | 53.38 | 52.82 | 52.90 | 00:00:00 | | 2007-06-19 | 1,532,900 | 52.94 | 53.26 | 52.78 | 53.01 | 00:00:00 | | 2007-06-20 | 1,490,900 | 53.35 | 53.46 | 51.69 | 51.70 | 00:00:00 | | 2007-06-21 | 1,771,600 | 51.70 | 52.43 | 51.52 | 52.43 | 00:00:00 | | 2007-06-22 | 2,300,000 | 52.41 | 52.57 | 51.88 | 52.07 | 00:00:00 | | 2007-06-25 | 1,685,600 | 52.51 | 52.83 | 51.84 | 52.15 | 00:00:00 | | 2007-06-26 | 3,258,200 | 52.30 | 52.35 | 51.02 | 51.19 | 00:00:00 | | 2007-06-27 | 1,930,900 | 50.75 | 51.49 | 50.68 | 51.45 | 00:00:00 | | 2007-06-28 | 2,090,000 | 51.46 | 51.46 | 50.70 | 50.80 | 00:00:00 | | 2007-06-29 | 1,849,300 | 51.04 | 51.46 | 50.63 | 50.98 | 00:00:00 | | 2007-07-02 | 1,583,300 | 51.25 | 52.06 | 51.25 | 52.00 | 00:00:00 | | 2007-07-03 | 555,200 | 52.82 | 52.88 | 52.20 | 52.39 | 00:00:00 | | 2007-07-05 | 1,241,700 | 52.45 | 52.64 | 51.56 | 51.87 | 00:00:00 | | 2007-07-06 | 961,300 | 51.98 | 52.16 | 51.62 | 52.06 | 00:00:00 | | 2007-07-09 | 1,151,600 | 52.24 | 52.24 | 51.74 | 52.01 | 00:00:00 | | 2007-07-10 | 2,385,200 | 51.61 | 51.84 | 50.75 | 50.81 | 00:00:00 | | 2007-07-11 | 1,428,200 | 50.81 | 51.20 | 50.42 | 51.03 | 00:00:00 | | 2007-07-12 | 1,289,200 | 51.32 | 51.74 | 51.03 | 51.67 | 00:00:00 | | 2007-07-13 | 957,300 | 51.55 | 51.97 | 51.47 | 51.86 | 00:00:00 | | 2007-07-16 | 1,458,900 | 51.80 | 51.89 | 51.09 | 51.09 | 00:00:00 | | 2007-07-17 | 1,630,100 | 51.01 | 51.12 | 50.60 | 50.71 | 00:00:00 | | 2007-07-18 | 2,464,800 | 50.71 | 50.71 | 50.03 | 50.61 | 00:00:00 | | 2007-07-19 | 1,274,400 | 51.00 | 51.34 | 50.82 | 51.14 | 00:00:00 | | 2007-07-20 | 2,994,600 | 51.12 | 51.18 | 50.30 | 51.12 | 00:00:00 | | 2007-07-23 | 1,874,600 | 52.30 | 52.73 | 51.23 | 51.63 | 00:00:00 | | 2007-07-24 | 2,520,000 | 51.35 | 51.41 | 50.22 | 50.33 | 00:00:00 | | 2007-07-25 | 3,119,600 | 50.70 | 50.90 | 49.73 | 50.71 | 00:00:00 | | 2007-07-26 | 3,312,000 | 50.25 | 50.63 | 48.75 | 49.48 | 00:00:00 | | 2007-07-27 | 3,068,400 | 49.15 | 49.66 | 47.60 | 47.60 | 00:00:00 | | 2007-07-30 | 6,193,900 | 44.58 | 46.91 | 42.35 | 46.75 | 00:00:00 | | 2007-07-31 | 3,268,700 | 46.75 | 48.69 | 46.75 | 47.40 | 00:00:00 | | 2007-08-01 | 3,826,500 | 47.27 | 47.74 | 46.43 | 47.54 | 00:00:00 | | 2007-08-02 | 2,765,200 | 46.71 | 48.12 | 46.71 | 47.36 | 00:00:00 | | 2007-08-03 | 4,452,100 | 47.24 | 47.39 | 44.81 | 44.95 | 00:00:00 | | 2007-08-06 | 4,767,000 | 45.43 | 46.31 | 44.28 | 46.21 | 00:00:00 | | 2007-08-07 | 3,781,000 | 45.68 | 46.42 | 45.09 | 45.69 | 00:00:00 | | 2007-08-08 | 3,569,100 | 45.34 | 46.31 | 45.01 | 45.97 | 00:00:00 | | 2007-08-09 | 5,276,300 | 45.08 | 45.76 | 43.62 | 43.62 | 00:00:00 | | 2007-08-10 | 4,393,300 | 43.25 | 44.74 | 42.45 | 44.30 | 00:00:00 | | 2007-08-13 | 3,153,300 | 45.75 | 47.20 | 45.57 | 45.70 | 00:00:00 | | 2007-08-14 | 3,678,400 | 45.80 | 46.68 | 44.17 | 44.20 | 00:00:00 | | 2007-08-15 | 4,177,200 | 44.28 | 46.14 | 44.18 | 44.82 | 00:00:00 | | 2007-08-16 | 4,622,100 | 44.45 | 44.96 | 42.59 | 44.59 | 00:00:00 | | 2007-08-17 | 3,897,200 | 46.57 | 47.75 | 45.16 | 46.45 | 00:00:00 | | 2007-08-20 | 2,285,600 | 46.67 | 46.78 | 45.23 | 45.78 | 00:00:00 | | 2007-08-21 | 1,908,400 | 45.80 | 46.04 | 45.01 | 45.69 | 00:00:00 | | 2007-08-22 | 2,527,400 | 46.11 | 47.49 | 46.00 | 47.38 | 00:00:00 | | 2007-08-23 | 2,353,900 | 47.75 | 48.19 | 46.80 | 47.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
