|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 484,800 | 60.25 | 61.94 | 60.25 | 60.81 | 00:00:00 | | 2000-06-26 | 376,800 | 61.06 | 61.94 | 61.00 | 61.19 | 00:00:00 | | 2000-06-27 | 859,800 | 61.69 | 64.12 | 61.69 | 62.25 | 00:00:00 | | 2000-06-28 | 494,400 | 62.44 | 63.25 | 62.31 | 62.55 | 00:00:00 | | 2000-06-29 | 806,400 | 62.56 | 62.62 | 61.44 | 62.31 | 00:00:00 | | 2000-06-30 | 822,000 | 62.06 | 62.13 | 60.00 | 60.00 | 00:00:00 | | 2000-07-03 | 298,800 | 60.00 | 61.25 | 60.00 | 60.94 | 00:00:00 | | 2000-07-05 | 644,400 | 61.38 | 61.81 | 60.50 | 60.50 | 00:00:00 | | 2000-07-06 | 688,800 | 60.75 | 61.75 | 60.75 | 61.00 | 00:00:00 | | 2000-07-07 | 645,600 | 60.81 | 62.37 | 60.81 | 62.19 | 00:00:00 | | 2000-07-10 | 759,600 | 62.44 | 64.38 | 62.37 | 63.63 | 00:00:00 | | 2000-07-11 | 610,200 | 62.62 | 64.12 | 62.37 | 64.06 | 00:00:00 | | 2000-07-12 | 505,200 | 64.00 | 64.94 | 63.25 | 64.62 | 00:00:00 | | 2000-07-13 | 362,400 | 64.38 | 64.44 | 63.38 | 63.50 | 00:00:00 | | 2000-07-14 | 974,400 | 63.50 | 64.44 | 61.00 | 63.06 | 00:00:00 | | 2000-07-17 | 1,148,400 | 62.50 | 62.56 | 59.75 | 60.06 | 00:00:00 | | 2000-07-18 | 697,200 | 60.12 | 62.44 | 59.62 | 61.75 | 00:00:00 | | 2000-07-19 | 529,200 | 61.62 | 63.00 | 61.56 | 61.75 | 00:00:00 | | 2000-07-20 | 406,800 | 61.81 | 63.25 | 61.69 | 62.19 | 00:00:00 | | 2000-07-21 | 850,800 | 62.00 | 62.31 | 60.06 | 60.87 | 00:00:00 | | 2000-07-24 | 235,200 | 60.63 | 60.87 | 60.06 | 60.12 | 00:00:00 | | 2000-07-25 | 464,400 | 60.50 | 61.00 | 60.25 | 60.94 | 00:00:00 | | 2000-07-26 | 921,600 | 61.00 | 61.88 | 60.75 | 61.50 | 00:00:00 | | 2000-07-27 | 787,200 | 61.56 | 64.50 | 61.56 | 63.00 | 00:00:00 | | 2000-07-28 | 436,800 | 63.00 | 64.00 | 62.37 | 62.69 | 00:00:00 | | 2000-07-31 | 515,400 | 62.94 | 64.00 | 61.81 | 62.75 | 00:00:00 | | 2000-08-01 | 358,200 | 62.62 | 63.81 | 62.62 | 63.12 | 00:00:00 | | 2000-08-02 | 454,200 | 62.88 | 62.88 | 61.75 | 61.81 | 00:00:00 | | 2000-08-03 | 487,800 | 62.50 | 64.25 | 62.44 | 63.69 | 00:00:00 | | 2000-08-04 | 780,000 | 63.50 | 66.94 | 63.19 | 66.94 | 00:00:00 | | 2000-08-07 | 1,337,400 | 67.50 | 68.19 | 64.00 | 67.31 | 00:00:00 | | 2000-08-08 | 2,181,600 | 67.19 | 73.50 | 66.81 | 72.81 | 00:00:00 | | 2000-08-09 | 2,016,000 | 72.69 | 75.00 | 70.50 | 74.94 | 00:00:00 | | 2000-08-10 | 1,465,200 | 74.25 | 76.69 | 73.31 | 76.06 | 00:00:00 | | 2000-08-11 | 4,764,000 | 83.50 | 88.75 | 79.69 | 81.63 | 00:00:00 | | 2000-08-14 | 984,000 | 80.81 | 80.81 | 77.75 | 80.19 | 00:00:00 | | 2000-08-15 | 1,035,600 | 80.25 | 83.00 | 78.75 | 82.19 | 00:00:00 | | 2000-08-16 | 979,200 | 82.06 | 83.81 | 81.75 | 83.81 | 00:00:00 | | 2000-08-17 | 636,000 | 83.44 | 84.94 | 82.25 | 84.87 | 00:00:00 | | 2000-08-18 | 553,200 | 84.87 | 84.87 | 82.62 | 84.19 | 00:00:00 | | 2000-08-21 | 569,400 | 84.12 | 84.12 | 82.81 | 83.50 | 00:00:00 | | 2000-08-22 | 433,200 | 84.19 | 84.75 | 83.75 | 84.25 | 00:00:00 | | 2000-08-23 | 552,000 | 84.06 | 84.12 | 82.25 | 83.00 | 00:00:00 | | 2000-08-24 | 511,200 | 82.88 | 82.88 | 80.50 | 82.12 | 00:00:00 | | 2000-08-25 | 492,000 | 82.25 | 82.31 | 80.31 | 80.50 | 00:00:00 | | 2000-08-28 | 16,038 | 13.42 | 13.42 | 13.30 | 13.35 | 00:00:00 | | 2000-08-29 | 13,746 | 13.36 | 13.49 | 13.01 | 13.20 | 00:00:00 | | 2000-08-30 | 654,000 | 80.13 | 81.38 | 79.81 | 80.62 | 00:00:00 | | 2000-08-31 | 891,000 | 80.69 | 81.87 | 80.56 | 80.94 | 00:00:00 | | 2000-09-01 | 434,400 | 80.88 | 80.94 | 78.56 | 79.00 | 00:00:00 | | 2000-09-05 | 886,800 | 78.87 | 80.37 | 78.63 | 79.72 | 00:00:00 | | 2000-09-06 | 444,000 | 80.31 | 81.94 | 80.31 | 81.12 | 00:00:00 | | 2000-09-07 | 1,257,600 | 80.00 | 80.56 | 79.81 | 80.13 | 00:00:00 | | 2000-09-08 | 847,200 | 80.25 | 80.81 | 79.75 | 80.44 | 00:00:00 | | 2000-09-11 | 409,800 | 80.56 | 83.19 | 80.50 | 83.00 | 00:00:00 | | 2000-09-12 | 665,400 | 83.62 | 83.62 | 81.94 | 82.75 | 00:00:00 | | 2000-09-13 | 1,828,800 | 82.50 | 84.19 | 82.44 | 83.88 | 00:00:00 | | 2000-09-14 | 553,200 | 83.81 | 84.87 | 83.25 | 84.63 | 00:00:00 | | 2000-09-15 | 1,064,400 | 84.56 | 84.56 | 81.81 | 83.88 | 00:00:00 | | 2000-09-18 | 781,800 | 83.62 | 83.62 | 81.25 | 82.19 | 00:00:00 | | 2000-09-19 | 813,600 | 82.19 | 85.31 | 82.12 | 85.00 | 00:00:00 | | 2000-09-20 | 882,600 | 84.87 | 84.87 | 82.56 | 83.00 | 00:00:00 | | 2000-09-21 | 588,600 | 83.31 | 84.00 | 82.88 | 83.37 | 00:00:00 | | 2000-09-22 | 887,400 | 83.19 | 86.00 | 83.00 | 84.00 | 00:00:00 | | 2000-09-25 | 1,004,400 | 83.75 | 84.50 | 83.69 | 83.81 | 00:00:00 | | 2000-09-26 | 800,400 | 83.81 | 84.94 | 83.81 | 84.50 | 00:00:00 | | 2000-09-27 | 1,222,800 | 84.25 | 84.87 | 84.06 | 84.63 | 00:00:00 | | 2000-09-28 | 1,398,000 | 84.63 | 85.44 | 84.00 | 85.38 | 00:00:00 | | 2000-09-29 | 1,780,800 | 85.38 | 85.62 | 83.37 | 83.37 | 00:00:00 | | 2000-10-02 | 1,540,200 | 83.37 | 85.25 | 82.50 | 84.87 | 00:00:00 | | 2000-10-03 | 740,400 | 84.69 | 84.69 | 82.94 | 83.00 | 00:00:00 | | 2000-10-04 | 1,177,800 | 83.25 | 84.06 | 82.44 | 82.50 | 00:00:00 | | 2000-10-05 | 930,000 | 82.62 | 83.50 | 82.00 | 82.25 | 00:00:00 | | 2000-10-06 | 810,000 | 82.19 | 83.75 | 80.75 | 81.00 | 00:00:00 | | 2000-10-09 | 522,000 | 80.81 | 81.06 | 80.13 | 80.81 | 00:00:00 | | 2000-10-10 | 588,000 | 80.69 | 81.25 | 79.44 | 79.50 | 00:00:00 | | 2000-10-11 | 1,518,000 | 81.00 | 82.38 | 79.12 | 79.19 | 00:00:00 | | 2000-10-12 | 1,314,000 | 78.31 | 78.38 | 74.50 | 77.00 | 00:00:00 | | 2000-10-13 | 877,800 | 76.75 | 79.12 | 76.38 | 78.75 | 00:00:00 | | 2000-10-16 | 1,017,000 | 78.50 | 78.50 | 76.81 | 78.38 | 00:00:00 | | 2000-10-17 | 795,000 | 78.63 | 81.00 | 78.63 | 79.12 | 00:00:00 | | 2000-10-18 | 992,400 | 79.38 | 80.31 | 78.12 | 79.88 | 00:00:00 | | 2000-10-19 | 727,200 | 79.62 | 81.19 | 78.81 | 79.75 | 00:00:00 | | 2000-10-20 | 572,400 | 79.75 | 80.00 | 79.38 | 79.94 | 00:00:00 | | 2000-10-23 | 594,000 | 80.06 | 81.38 | 79.75 | 80.69 | 00:00:00 | | 2000-10-24 | 1,359,600 | 80.81 | 85.31 | 80.81 | 84.87 | 00:00:00 | | 2000-10-25 | 1,057,200 | 84.63 | 86.19 | 84.50 | 85.00 | 00:00:00 | | 2000-10-26 | 884,400 | 84.75 | 85.50 | 84.06 | 84.63 | 00:00:00 | | 2000-10-27 | 793,200 | 84.12 | 87.25 | 84.12 | 86.75 | 00:00:00 | | 2000-10-30 | 1,026,000 | 87.12 | 92.50 | 87.12 | 92.50 | 00:00:00 | | 2000-10-31 | 986,400 | 92.37 | 93.00 | 89.62 | 90.94 | 00:00:00 | | 2000-11-01 | 1,144,800 | 91.19 | 93.44 | 90.50 | 90.94 | 00:00:00 | | 2000-11-02 | 1,207,200 | 90.44 | 90.44 | 88.50 | 88.88 | 00:00:00 | | 2000-11-03 | 1,092,600 | 88.50 | 88.88 | 85.69 | 85.69 | 00:00:00 | | 2000-11-06 | 1,728,000 | 85.75 | 87.44 | 85.50 | 86.81 | 00:00:00 | | 2000-11-07 | 949,200 | 86.13 | 89.50 | 86.13 | 88.75 | 00:00:00 | | 2000-11-08 | 1,516,800 | 88.75 | 91.00 | 88.44 | 89.88 | 00:00:00 | | 2000-11-09 | 904,800 | 89.62 | 89.94 | 88.50 | 89.81 | 00:00:00 | | 2000-11-10 | 1,827,600 | 90.25 | 92.94 | 89.75 | 92.75 | 00:00:00 | | 2000-11-13 | 1,194,600 | 92.75 | 93.25 | 89.88 | 90.12 | 00:00:00 | | 2000-11-14 | 1,751,400 | 90.63 | 93.94 | 90.56 | 93.19 | 00:00:00 | | 2000-11-15 | 1,814,400 | 93.00 | 93.06 | 91.50 | 93.00 | 00:00:00 | | 2000-11-16 | 1,038,600 | 92.81 | 93.94 | 92.25 | 93.06 | 00:00:00 | | 2000-11-17 | 812,400 | 93.19 | 94.69 | 92.94 | 93.94 | 00:00:00 | | 2000-11-20 | 746,400 | 92.94 | 95.31 | 91.44 | 94.88 | 00:00:00 | | 2000-11-21 | 724,200 | 94.88 | 96.25 | 94.00 | 94.25 | 00:00:00 | | 2000-11-22 | 1,555,200 | 94.88 | 95.25 | 90.94 | 93.00 | 00:00:00 | | 2000-11-24 | 246,000 | 93.63 | 94.31 | 92.75 | 94.25 | 00:00:00 | | 2000-11-27 | 1,086,000 | 96.00 | 96.00 | 93.44 | 94.88 | 00:00:00 | | 2000-11-28 | 1,105,200 | 94.94 | 96.00 | 94.50 | 95.00 | 00:00:00 | | 2000-11-29 | 2,424,000 | 95.00 | 95.75 | 94.00 | 94.75 | 00:00:00 | | 2000-11-30 | 1,567,200 | 95.00 | 95.13 | 93.50 | 94.50 | 00:00:00 | | 2000-12-01 | 996,600 | 94.25 | 94.94 | 93.81 | 94.50 | 00:00:00 | | 2000-12-04 | 1,321,200 | 94.50 | 95.19 | 94.38 | 94.69 | 00:00:00 | | 2000-12-05 | 1,484,400 | 95.00 | 95.19 | 94.44 | 94.75 | 00:00:00 | | 2000-12-06 | 2,426,400 | 95.00 | 95.06 | 93.75 | 94.75 | 00:00:00 | | 2000-12-07 | 954,000 | 94.75 | 94.75 | 94.75 | 94.75 | 00:00:00 | | 2000-12-08 | 1,333,200 | 94.94 | 94.94 | 94.25 | 94.75 | 00:00:00 | | 2000-12-11 | 763,200 | 94.69 | 94.69 | 93.25 | 94.19 | 00:00:00 | | 2000-12-12 | 969,600 | 93.69 | 93.81 | 92.31 | 93.12 | 00:00:00 | | 2000-12-13 | 1,669,800 | 93.38 | 95.00 | 93.31 | 94.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
