|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,353,900 | 47.75 | 48.19 | 46.80 | 47.27 | 00:00:00 | | 2007-08-24 | 2,096,300 | 47.50 | 48.37 | 47.11 | 48.25 | 00:00:00 | | 2007-08-27 | 1,361,100 | 47.99 | 48.25 | 47.62 | 47.62 | 00:00:00 | | 2007-08-28 | 2,374,900 | 47.56 | 47.56 | 45.99 | 46.02 | 00:00:00 | | 2007-08-29 | 2,649,900 | 46.17 | 47.06 | 45.90 | 47.05 | 00:00:00 | | 2007-08-30 | 2,266,500 | 46.60 | 46.93 | 45.94 | 46.03 | 00:00:00 | | 2007-08-31 | 2,819,400 | 46.50 | 47.31 | 46.24 | 47.01 | 00:00:00 | | 2007-09-04 | 2,965,000 | 46.63 | 48.16 | 46.17 | 47.76 | 00:00:00 | | 2007-09-05 | 2,095,900 | 47.39 | 47.49 | 46.98 | 47.20 | 00:00:00 | | 2007-09-06 | 2,311,500 | 46.99 | 47.45 | 46.16 | 46.60 | 00:00:00 | | 2007-09-07 | 1,904,600 | 46.48 | 46.69 | 45.95 | 46.02 | 00:00:00 | | 2007-09-10 | 2,510,500 | 46.14 | 46.55 | 45.26 | 45.63 | 00:00:00 | | 2007-09-11 | 1,773,600 | 45.62 | 46.03 | 45.24 | 45.82 | 00:00:00 | | 2007-09-12 | 1,270,700 | 45.78 | 45.82 | 45.28 | 45.48 | 00:00:00 | | 2007-09-13 | 1,708,200 | 45.92 | 45.98 | 45.35 | 45.55 | 00:00:00 | | 2007-09-14 | 1,579,800 | 45.31 | 45.79 | 45.21 | 45.57 | 00:00:00 | | 2007-09-17 | 2,014,100 | 45.30 | 45.68 | 45.13 | 45.53 | 00:00:00 | | 2007-09-18 | 2,580,500 | 45.65 | 46.98 | 45.44 | 46.90 | 00:00:00 | | 2007-09-19 | 2,707,300 | 47.32 | 47.49 | 47.04 | 47.34 | 00:00:00 | | 2007-09-20 | 1,409,700 | 47.38 | 47.38 | 46.79 | 46.84 | 00:00:00 | | 2007-09-21 | 3,782,500 | 46.87 | 47.74 | 46.08 | 47.62 | 00:00:00 | | 2007-09-24 | 3,231,800 | 47.55 | 47.85 | 47.42 | 47.64 | 00:00:00 | | 2007-09-25 | 2,632,600 | 47.35 | 47.54 | 47.10 | 47.44 | 00:00:00 | | 2007-09-26 | 3,941,900 | 47.67 | 47.90 | 47.14 | 47.86 | 00:00:00 | | 2007-09-27 | 2,049,800 | 48.13 | 48.26 | 47.82 | 48.25 | 00:00:00 | | 2007-09-28 | 2,633,800 | 48.41 | 49.10 | 48.15 | 48.35 | 00:00:00 | | 2007-10-01 | 2,434,500 | 48.59 | 49.22 | 48.37 | 49.15 | 00:00:00 | | 2007-10-02 | 2,381,700 | 49.15 | 49.29 | 48.80 | 49.13 | 00:00:00 | | 2007-10-03 | 1,589,900 | 49.00 | 49.31 | 48.87 | 49.21 | 00:00:00 | | 2007-10-04 | 1,429,700 | 49.33 | 49.65 | 49.12 | 49.59 | 00:00:00 | | 2007-10-05 | 1,327,300 | 49.79 | 50.00 | 49.27 | 49.67 | 00:00:00 | | 2007-10-08 | 1,069,500 | 49.67 | 49.85 | 49.11 | 49.15 | 00:00:00 | | 2007-10-09 | 1,768,500 | 49.62 | 49.77 | 49.17 | 49.61 | 00:00:00 | | 2007-10-10 | 1,267,200 | 49.54 | 49.78 | 49.07 | 49.54 | 00:00:00 | | 2007-10-11 | 2,132,800 | 49.90 | 50.65 | 49.64 | 50.05 | 00:00:00 | | 2007-10-12 | 1,086,900 | 50.10 | 50.29 | 49.76 | 50.12 | 00:00:00 | | 2007-10-15 | 1,521,700 | 50.52 | 50.52 | 49.17 | 49.46 | 00:00:00 | | 2007-10-16 | 1,606,700 | 49.23 | 49.60 | 48.92 | 49.35 | 00:00:00 | | 2007-10-17 | 2,410,400 | 50.03 | 50.03 | 49.20 | 49.60 | 00:00:00 | | 2007-10-18 | 1,488,600 | 49.51 | 50.10 | 48.91 | 49.85 | 00:00:00 | | 2007-10-19 | 2,747,500 | 49.45 | 49.61 | 48.83 | 48.84 | 00:00:00 | | 2007-10-22 | 2,601,500 | 48.47 | 49.83 | 48.25 | 49.76 | 00:00:00 | | 2007-10-23 | 2,280,100 | 49.78 | 50.11 | 49.39 | 50.05 | 00:00:00 | | 2007-10-24 | 2,656,400 | 49.97 | 50.43 | 46.69 | 50.30 | 00:00:00 | | 2007-10-25 | 3,238,100 | 50.48 | 50.48 | 49.39 | 49.80 | 00:00:00 | | 2007-10-26 | 2,337,400 | 50.30 | 50.55 | 49.50 | 50.03 | 00:00:00 | | 2007-10-29 | 3,087,700 | 48.71 | 49.55 | 47.80 | 48.96 | 00:00:00 | | 2007-10-30 | 2,064,100 | 48.58 | 49.00 | 47.93 | 47.97 | 00:00:00 | | 2007-10-31 | 2,328,700 | 48.39 | 49.26 | 48.25 | 49.09 | 00:00:00 | | 2007-11-01 | 2,643,000 | 48.58 | 49.18 | 47.69 | 48.08 | 00:00:00 | | 2007-11-02 | 3,288,900 | 47.93 | 48.17 | 46.87 | 47.61 | 00:00:00 | | 2007-11-05 | 2,246,500 | 46.76 | 47.64 | 46.76 | 47.23 | 00:00:00 | | 2007-11-06 | 3,489,300 | 47.34 | 47.60 | 46.49 | 47.55 | 00:00:00 | | 2007-11-07 | 3,719,200 | 47.28 | 47.42 | 46.45 | 46.58 | 00:00:00 | | 2007-11-08 | 4,546,000 | 46.62 | 46.95 | 45.37 | 46.55 | 00:00:00 | | 2007-11-09 | 7,512,200 | 45.84 | 46.74 | 44.87 | 45.90 | 00:00:00 | | 2007-11-12 | 3,072,900 | 45.73 | 45.99 | 44.39 | 44.39 | 00:00:00 | | 2007-11-13 | 4,253,600 | 44.67 | 45.71 | 44.37 | 45.67 | 00:00:00 | | 2007-11-14 | 2,686,000 | 46.20 | 46.56 | 45.25 | 45.38 | 00:00:00 | | 2007-11-15 | 3,781,800 | 45.29 | 45.58 | 44.61 | 44.97 | 00:00:00 | | 2007-11-16 | 3,818,700 | 45.28 | 45.64 | 44.57 | 45.18 | 00:00:00 | | 2007-11-19 | 2,953,200 | 44.98 | 44.98 | 44.30 | 44.45 | 00:00:00 | | 2007-11-20 | 3,097,600 | 44.43 | 45.39 | 44.30 | 45.33 | 00:00:00 | | 2007-11-21 | 2,403,600 | 44.87 | 45.31 | 44.32 | 44.39 | 00:00:00 | | 2007-11-23 | 941,300 | 44.77 | 45.50 | 44.18 | 45.31 | 00:00:00 | | 2007-11-26 | 2,425,700 | 45.22 | 45.65 | 44.20 | 44.27 | 00:00:00 | | 2007-11-27 | 2,309,600 | 44.41 | 45.29 | 44.33 | 45.23 | 00:00:00 | | 2007-11-28 | 4,695,400 | 45.49 | 46.75 | 45.49 | 45.96 | 00:00:00 | | 2007-11-29 | 2,686,900 | 45.90 | 46.62 | 45.53 | 46.56 | 00:00:00 | | 2007-11-30 | 4,973,600 | 47.02 | 48.00 | 47.02 | 47.79 | 00:00:00 | | 2007-12-03 | 2,448,000 | 47.34 | 47.84 | 46.81 | 47.00 | 00:00:00 | | 2007-12-04 | 1,904,500 | 46.63 | 47.78 | 46.63 | 47.55 | 00:00:00 | | 2007-12-05 | 2,549,200 | 48.26 | 48.39 | 47.26 | 47.71 | 00:00:00 | | 2007-12-06 | 1,393,300 | 47.69 | 48.64 | 47.57 | 48.61 | 00:00:00 | | 2007-12-07 | 1,064,500 | 48.60 | 48.89 | 48.40 | 48.54 | 00:00:00 | | 2007-12-10 | 1,170,600 | 48.58 | 49.48 | 48.54 | 49.14 | 00:00:00 | | 2007-12-11 | 2,052,000 | 49.12 | 49.53 | 47.46 | 47.49 | 00:00:00 | | 2007-12-12 | 2,707,900 | 48.65 | 49.10 | 47.33 | 48.07 | 00:00:00 | | 2007-12-13 | 2,097,900 | 48.03 | 48.24 | 47.04 | 47.84 | 00:00:00 | | 2007-12-14 | 2,357,300 | 47.36 | 47.66 | 46.79 | 46.80 | 00:00:00 | | 2007-12-17 | 3,473,000 | 46.81 | 48.71 | 46.81 | 47.94 | 00:00:00 | | 2007-12-18 | 2,748,900 | 48.38 | 48.89 | 47.30 | 47.90 | 00:00:00 | | 2007-12-19 | 2,243,600 | 48.28 | 48.49 | 47.23 | 47.58 | 00:00:00 | | 2007-12-20 | 2,016,900 | 47.83 | 48.00 | 47.23 | 47.82 | 00:00:00 | | 2007-12-21 | 2,265,100 | 48.29 | 49.49 | 48.27 | 49.49 | 00:00:00 | | 2007-12-24 | 770,800 | 49.50 | 50.45 | 49.48 | 50.24 | 00:00:00 | | 2007-12-26 | 1,050,600 | 50.44 | 50.50 | 49.79 | 49.95 | 00:00:00 | | 2007-12-27 | 1,110,200 | 49.85 | 49.93 | 48.73 | 48.73 | 00:00:00 | | 2007-12-28 | 1,041,000 | 48.75 | 49.81 | 48.75 | 49.35 | 00:00:00 | | 2007-12-31 | 3,597,900 | 50.51 | 51.10 | 49.85 | 50.34 | 00:00:00 | | 2008-01-02 | 4,687,600 | 50.41 | 51.33 | 50.37 | 50.62 | 00:00:00 | | 2008-01-03 | 2,208,800 | 50.88 | 50.99 | 49.78 | 50.00 | 00:00:00 | | 2008-01-04 | 2,413,800 | 49.58 | 49.99 | 48.44 | 48.49 | 00:00:00 | | 2008-01-07 | 2,346,800 | 48.88 | 49.70 | 48.63 | 49.51 | 00:00:00 | | 2008-01-08 | 2,625,600 | 49.81 | 49.89 | 47.71 | 47.82 | 00:00:00 | | 2008-01-09 | 3,926,600 | 47.86 | 48.03 | 46.95 | 48.03 | 00:00:00 | | 2008-01-10 | 2,831,700 | 47.65 | 49.23 | 47.51 | 48.92 | 00:00:00 | | 2008-01-11 | 1,959,800 | 48.38 | 48.87 | 47.52 | 47.88 | 00:00:00 | | 2008-01-14 | 1,977,800 | 48.30 | 49.18 | 48.04 | 49.01 | 00:00:00 | | 2008-01-15 | 2,110,300 | 48.50 | 48.57 | 47.30 | 47.53 | 00:00:00 | | 2008-01-16 | 2,493,100 | 47.69 | 48.42 | 46.88 | 47.61 | 00:00:00 | | 2008-01-17 | 3,120,900 | 47.66 | 47.66 | 45.27 | 45.40 | 00:00:00 | | 2008-01-18 | 3,599,500 | 45.80 | 46.53 | 44.25 | 44.92 | 00:00:00 | | 2008-01-22 | 4,391,300 | 40.55 | 44.88 | 40.55 | 44.08 | 00:00:00 | | 2008-01-23 | 6,165,200 | 42.87 | 45.00 | 41.29 | 44.80 | 00:00:00 | | 2008-01-24 | 3,208,400 | 44.94 | 45.96 | 44.47 | 45.72 | 00:00:00 | | 2008-01-25 | 2,850,800 | 46.25 | 46.58 | 44.44 | 44.75 | 00:00:00 | | 2008-01-28 | 2,195,500 | 44.90 | 46.11 | 44.45 | 46.06 | 00:00:00 | | 2008-01-29 | 2,141,500 | 46.25 | 47.04 | 46.15 | 46.83 | 00:00:00 | | 2008-01-30 | 2,499,100 | 46.82 | 47.56 | 45.77 | 45.90 | 00:00:00 | | 2008-01-31 | 2,384,400 | 45.26 | 47.12 | 44.81 | 46.51 | 00:00:00 | | 2008-02-01 | 2,036,500 | 46.50 | 47.31 | 46.35 | 47.28 | 00:00:00 | | 2008-02-04 | 2,024,200 | 47.10 | 47.99 | 47.10 | 47.61 | 00:00:00 | | 2008-02-05 | 2,501,700 | 46.86 | 47.17 | 45.58 | 45.58 | 00:00:00 | | 2008-02-06 | 2,588,500 | 45.97 | 46.10 | 44.86 | 45.01 | 00:00:00 | | 2008-02-07 | 3,227,700 | 44.84 | 45.24 | 44.19 | 44.86 | 00:00:00 | | 2008-02-08 | 2,992,300 | 44.33 | 45.47 | 44.33 | 44.73 | 00:00:00 | | 2008-02-11 | 9,923,100 | 44.36 | 44.36 | 40.76 | 41.00 | 00:00:00 | | 2008-02-12 | 6,713,500 | 40.94 | 43.44 | 40.94 | 42.59 | 00:00:00 | | 2008-02-13 | 3,204,400 | 42.99 | 43.40 | 42.42 | 42.92 | 00:00:00 | | 2008-02-14 | 2,589,200 | 42.89 | 43.47 | 42.71 | 42.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
