|
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 | 2008-02-14 | 2,589,200 | 42.89 | 43.47 | 42.71 | 42.87 | 00:00:00 | 2008-02-15 | 2,332,900 | 42.78 | 43.06 | 42.29 | 42.92 | 00:00:00 | 2008-02-19 | 2,791,200 | 43.34 | 43.75 | 42.78 | 43.10 | 00:00:00 | 2008-02-20 | 2,705,200 | 42.64 | 43.45 | 42.50 | 43.28 | 00:00:00 | 2008-02-21 | 2,502,300 | 43.34 | 43.75 | 42.70 | 42.81 | 00:00:00 | 2008-02-22 | 2,618,200 | 42.90 | 43.20 | 41.80 | 43.01 | 00:00:00 | 2008-02-25 | 2,485,500 | 42.95 | 43.83 | 42.60 | 43.68 | 00:00:00 | 2008-02-26 | 2,378,200 | 43.55 | 44.38 | 43.43 | 44.37 | 00:00:00 | 2008-02-27 | 2,452,300 | 44.18 | 44.47 | 43.57 | 43.90 | 00:00:00 | 2008-02-28 | 2,557,200 | 43.50 | 43.55 | 42.92 | 43.03 | 00:00:00 | 2008-02-29 | 4,485,500 | 42.50 | 42.65 | 41.70 | 41.84 | 00:00:00 | 2008-03-03 | 3,048,500 | 41.71 | 41.81 | 41.08 | 41.39 | 00:00:00 | 2008-03-04 | 4,177,300 | 41.05 | 41.74 | 40.71 | 41.50 | 00:00:00 | 2008-03-05 | 4,059,300 | 41.46 | 42.24 | 41.23 | 41.88 | 00:00:00 | 2008-03-06 | 3,055,500 | 41.59 | 41.83 | 41.16 | 41.20 | 00:00:00 | 2008-03-07 | 3,311,000 | 40.79 | 41.79 | 40.50 | 40.96 | 00:00:00 | 2008-03-10 | 4,470,300 | 40.91 | 41.23 | 40.38 | 40.43 | 00:00:00 | 2008-03-11 | 4,597,000 | 41.27 | 41.95 | 40.65 | 41.72 | 00:00:00 | 2008-03-12 | 2,046,000 | 42.00 | 42.16 | 41.00 | 41.03 | 00:00:00 | 2008-03-13 | 3,880,800 | 40.54 | 41.61 | 40.05 | 41.30 | 00:00:00 | 2008-03-14 | 3,603,700 | 41.61 | 41.61 | 39.83 | 40.24 | 00:00:00 | 2008-03-17 | 4,352,600 | 38.95 | 39.65 | 37.65 | 39.19 | 00:00:00 | 2008-03-18 | 3,909,800 | 39.48 | 40.97 | 39.48 | 40.97 | 00:00:00 | 2008-03-19 | 3,416,700 | 41.00 | 41.67 | 39.82 | 39.84 | 00:00:00 | 2008-03-20 | 4,496,800 | 39.88 | 40.54 | 39.46 | 40.43 | 00:00:00 | 2008-03-24 | 2,638,100 | 40.56 | 41.21 | 40.45 | 40.64 | 00:00:00 | 2008-03-25 | 1,593,100 | 40.57 | 41.48 | 40.22 | 41.33 | 00:00:00 | 2008-03-26 | 2,102,700 | 41.03 | 41.10 | 40.41 | 40.54 | 00:00:00 | 2008-03-27 | 2,512,700 | 40.56 | 40.86 | 40.14 | 40.17 | 00:00:00 | 2008-03-28 | 1,444,800 | 40.36 | 40.66 | 40.00 | 40.06 | 00:00:00 | 2008-03-31 | 2,356,800 | 39.97 | 40.35 | 39.80 | 40.22 | 00:00:00 | 2008-04-01 | 2,685,400 | 39.89 | 42.01 | 39.89 | 41.90 | 00:00:00 | 2008-04-02 | 2,665,800 | 42.14 | 42.64 | 41.67 | 42.33 | 00:00:00 | 2008-04-03 | 1,921,500 | 41.92 | 42.44 | 41.84 | 42.25 | 00:00:00 | 2008-04-04 | 1,768,300 | 42.23 | 42.73 | 41.90 | 42.14 | 00:00:00 | 2008-04-07 | 2,885,100 | 42.37 | 42.68 | 41.94 | 42.18 | 00:00:00 | 2008-04-08 | 2,277,200 | 41.60 | 42.08 | 41.41 | 41.49 | 00:00:00 | 2008-04-09 | 1,647,400 | 41.43 | 42.00 | 41.39 | 41.49 | 00:00:00 | 2008-04-10 | 1,850,600 | 41.41 | 41.75 | 41.23 | 41.54 | 00:00:00 | 2008-04-11 | 1,975,500 | 41.12 | 41.68 | 40.88 | 41.09 | 00:00:00 | 2008-04-14 | 3,435,100 | 41.09 | 41.80 | 40.99 | 41.41 | 00:00:00 | 2008-04-15 | 2,270,200 | 41.59 | 42.01 | 41.19 | 42.01 | 00:00:00 | 2008-04-16 | 2,770,900 | 42.47 | 43.07 | 42.26 | 43.02 | 00:00:00 | 2008-04-17 | 2,070,600 | 42.96 | 43.50 | 42.47 | 43.26 | 00:00:00 | 2008-04-18 | 2,600,400 | 43.75 | 44.44 | 43.66 | 44.27 | 00:00:00 | 2008-04-21 | 1,555,800 | 43.87 | 44.16 | 43.62 | 43.91 | 00:00:00 | 2008-04-22 | 1,408,600 | 43.64 | 43.86 | 43.38 | 43.64 | 00:00:00 | 2008-04-23 | 1,851,400 | 43.72 | 44.27 | 43.50 | 43.81 | 00:00:00 | 2008-04-24 | 2,493,900 | 43.80 | 44.69 | 43.37 | 44.56 | 00:00:00 | 2008-04-25 | 2,133,200 | 44.56 | 44.84 | 43.94 | 44.63 | 00:00:00 | 2008-04-28 | 4,783,800 | 44.99 | 44.99 | 42.06 | 42.28 | 00:00:00 | 2008-04-29 | 2,725,600 | 42.20 | 42.57 | 41.97 | 42.27 | 00:00:00 | 2008-04-30 | 2,217,300 | 42.13 | 42.66 | 41.96 | 42.11 | 00:00:00 | 2008-05-01 | 2,501,200 | 41.81 | 42.64 | 41.75 | 42.56 | 00:00:00 | 2008-05-02 | 1,923,200 | 42.86 | 43.49 | 42.77 | 43.32 | 00:00:00 | 2008-05-05 | 2,581,600 | 43.21 | 43.62 | 42.98 | 43.52 | 00:00:00 | 2008-05-06 | 3,429,400 | 43.11 | 44.92 | 43.05 | 44.90 | 00:00:00 | 2008-05-07 | 3,266,500 | 44.87 | 45.09 | 43.96 | 44.06 | 00:00:00 | 2008-05-08 | 3,071,900 | 44.11 | 44.26 | 43.73 | 44.10 | 00:00:00 | 2008-05-09 | 10,170,200 | 44.32 | 46.79 | 44.31 | 46.29 | 00:00:00 | 2008-05-12 | 7,250,400 | 46.50 | 47.94 | 46.30 | 47.94 | 00:00:00 | 2008-05-13 | 8,909,300 | 48.00 | 49.50 | 48.00 | 49.05 | 00:00:00 | 2008-05-14 | 6,834,000 | 49.18 | 49.69 | 49.02 | 49.34 | 00:00:00 | 2008-05-15 | 6,436,600 | 49.15 | 49.65 | 48.49 | 49.26 | 00:00:00 | 2008-05-16 | 3,339,700 | 49.50 | 49.77 | 48.79 | 49.41 | 00:00:00 | 2008-05-19 | 4,163,700 | 49.35 | 49.48 | 48.79 | 49.10 | 00:00:00 | 2008-05-20 | 4,802,000 | 48.96 | 49.29 | 48.37 | 48.59 | 00:00:00 | 2008-05-21 | 5,187,500 | 48.58 | 48.83 | 47.59 | 47.69 | 00:00:00 | 2008-05-22 | 4,538,500 | 47.54 | 48.17 | 47.47 | 47.75 | 00:00:00 | 2008-05-23 | 3,849,600 | 47.62 | 47.78 | 46.98 | 47.09 | 00:00:00 | 2008-05-27 | 3,972,900 | 47.20 | 47.53 | 46.85 | 47.29 | 00:00:00 | 2008-05-28 | 6,275,900 | 47.68 | 48.46 | 47.03 | 48.40 | 00:00:00 | 2008-05-29 | 8,183,600 | 48.50 | 49.67 | 48.26 | 49.24 | 00:00:00 | 2008-05-30 | 8,975,800 | 49.49 | 50.88 | 49.05 | 49.57 | 00:00:00 | 2008-06-02 | 11,090,500 | 49.28 | 50.49 | 49.15 | 49.45 | 00:00:00 | 2008-06-03 | 12,349,800 | 49.60 | 50.10 | 48.87 | 49.50 | 00:00:00 | 2008-06-04 | 18,519,600 | 50.23 | 51.25 | 50.21 | 50.54 | 00:00:00 | 2008-06-05 | 17,153,900 | 50.93 | 51.10 | 50.21 | 50.64 | 00:00:00 | 2008-06-06 | 21,269,800 | 50.32 | 51.06 | 49.95 | 49.95 | 00:00:00 | 2008-06-09 | 27,735,800 | 49.95 | 50.31 | 48.85 | 49.74 | 00:00:00 | 2008-06-10 | 18,451,700 | 48.20 | 49.22 | 47.67 | 48.50 | 00:00:00 | 2008-06-11 | 4,428,100 | 48.30 | 49.46 | 47.66 | 48.95 | 00:00:00 | 2008-06-12 | 3,922,400 | 49.42 | 50.00 | 49.04 | 49.37 | 00:00:00 | 2008-06-13 | 3,002,100 | 49.57 | 50.50 | 49.50 | 50.40 | 00:00:00 | 2008-06-16 | 3,232,000 | 50.16 | 51.06 | 49.79 | 50.72 | 00:00:00 | 2008-06-17 | 3,416,700 | 51.07 | 51.30 | 50.14 | 50.14 | 00:00:00 | 2008-06-18 | 8,125,900 | 50.10 | 50.64 | 49.86 | 50.12 | 00:00:00 | 2008-06-19 | 7,597,600 | 50.19 | 50.98 | 49.77 | 50.15 | 00:00:00 | 2008-06-20 | 4,271,000 | 49.86 | 50.30 | 49.49 | 49.49 | 00:00:00 | 2015-03-03 | 0 | 36.06 | 36.51 | 36.06 | 36.51 | 00:00:00 | 2015-03-04 | 0 | 36.59 | 36.66 | 36.31 | 36.31 | 00:00:00 | 2015-03-05 | 0 | 36.78 | 36.80 | 36.57 | 36.57 | 00:00:00 | 2015-03-06 | 0 | 36.82 | 37.60 | 36.82 | 37.51 | 00:00:00 | 2015-03-09 | 0 | 37.16 | 37.28 | 36.78 | 37.09 | 00:00:00 | 2015-03-12 | 0 | 37.62 | 37.65 | 37.29 | 37.64 | 00:00:00 | 2015-03-13 | 0 | 38.22 | 38.22 | 37.67 | 37.83 | 00:00:00 | 2015-03-25 | 0 | 37.08 | 37.08 | 36.72 | 36.83 | 00:00:00 | 2015-03-26 | 0 | 36.37 | 36.91 | 36.04 | 36.77 | 00:00:00 | 2015-03-27 | 0 | 37.11 | 37.22 | 36.78 | 36.78 | 00:00:00 | 2015-03-30 | 0 | 36.96 | 37.46 | 36.96 | 37.29 | 00:00:00 | 2015-03-31 | 0 | 37.62 | 37.83 | 37.47 | 37.75 | 00:00:00 | 2015-04-01 | 0 | 37.50 | 37.75 | 37.24 | 37.24 | 00:00:00 | 2015-04-02 | 0 | 37.35 | 37.61 | 37.09 | 37.61 | 00:00:00 | 2015-04-03 | 0 | 37.61 | 37.61 | 37.61 | 37.61 | 00:00:00 | 2015-04-06 | 0 | 37.61 | 37.61 | 37.61 | 37.61 | 00:00:00 | 2015-04-07 | 0 | 37.94 | 38.20 | 37.94 | 37.99 | 00:00:00 | 2015-04-08 | 0 | 38.05 | 38.29 | 36.88 | 38.29 | 00:00:00 | 2015-04-09 | 0 | 38.45 | 38.69 | 38.35 | 38.50 | 00:00:00 | 2015-04-10 | 0 | 38.72 | 39.12 | 38.54 | 38.54 | 00:00:00 | 2015-04-13 | 0 | 38.74 | 39.09 | 37.96 | 39.09 | 00:00:00 | 2015-04-14 | 0 | 39.34 | 39.34 | 38.63 | 38.73 | 00:00:00 | 2015-04-15 | 0 | 39.01 | 39.84 | 39.00 | 39.84 | 00:00:00 | 2015-04-20 | 0 | 38.81 | 39.17 | 38.77 | 38.77 | 00:00:00 | 2015-04-21 | 0 | 39.19 | 39.19 | 38.05 | 38.07 | 00:00:00 | 2015-04-22 | 0 | 38.37 | 38.42 | 38.22 | 38.23 | 00:00:00 | 2015-04-23 | 0 | 38.52 | 38.52 | 37.98 | 38.49 | 00:00:00 | 2015-04-24 | 0 | 38.35 | 38.42 | 38.18 | 38.29 | 00:00:00 | 2015-04-27 | 0 | 38.21 | 38.39 | 37.35 | 37.92 | 00:00:00 | 2015-04-28 | 0 | 37.93 | 37.93 | 37.67 | 37.82 | 00:00:00 | 2015-04-29 | 0 | 38.10 | 38.10 | 37.26 | 37.37 | 00:00:00 | 2015-04-30 | 0 | 37.70 | 37.70 | 36.66 | 36.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|