|
 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 | | 2000-12-13 | 1,669,800 | 93.38 | 95.00 | 93.31 | 94.75 | 00:00:00 | | 2000-12-14 | 1,616,400 | 94.50 | 95.06 | 93.75 | 94.50 | 00:00:00 | | 2000-12-15 | 1,927,200 | 94.62 | 95.13 | 93.12 | 94.31 | 00:00:00 | | 2000-12-18 | 2,110,800 | 94.75 | 95.50 | 94.31 | 95.00 | 00:00:00 | | 2000-12-19 | 3,660,000 | 95.00 | 96.87 | 93.75 | 96.87 | 00:00:00 | | 2000-12-20 | 2,139,000 | 97.00 | 99.87 | 96.56 | 99.38 | 00:00:00 | | 2000-12-21 | 1,346,400 | 99.12 | 104.75 | 98.97 | 104.25 | 00:00:00 | | 2000-12-22 | 1,051,200 | 103.25 | 103.25 | 100.44 | 101.56 | 00:00:00 | | 2000-12-26 | 819,600 | 100.88 | 101.00 | 99.56 | 100.94 | 00:00:00 | | 2000-12-27 | 978,000 | 100.69 | 102.19 | 99.75 | 101.81 | 00:00:00 | | 2000-12-28 | 1,363,200 | 101.50 | 104.88 | 100.12 | 104.75 | 00:00:00 | | 2000-12-29 | 993,600 | 104.25 | 104.94 | 102.38 | 103.56 | 00:00:00 | | 2001-01-02 | 2,018,400 | 102.38 | 102.87 | 99.69 | 100.94 | 00:00:00 | | 2001-01-03 | 2,694,000 | 101.19 | 102.50 | 97.44 | 98.19 | 00:00:00 | | 2001-01-04 | 2,397,000 | 96.69 | 97.44 | 93.56 | 95.50 | 00:00:00 | | 2001-01-05 | 1,057,800 | 95.37 | 95.81 | 93.87 | 94.31 | 00:00:00 | | 2001-01-08 | 918,000 | 95.75 | 98.62 | 95.62 | 98.25 | 00:00:00 | | 2001-01-09 | 546,600 | 97.12 | 97.12 | 95.31 | 95.88 | 00:00:00 | | 2001-01-10 | 764,400 | 94.88 | 97.06 | 94.88 | 96.38 | 00:00:00 | | 2001-01-11 | 1,499,400 | 96.56 | 96.63 | 91.22 | 92.13 | 00:00:00 | | 2001-01-12 | 1,440,000 | 92.00 | 93.31 | 90.75 | 92.50 | 00:00:00 | | 2001-01-16 | 1,240,800 | 90.63 | 93.94 | 90.63 | 92.88 | 00:00:00 | | 2001-01-17 | 1,048,800 | 93.87 | 94.12 | 89.06 | 91.38 | 00:00:00 | | 2001-01-18 | 549,600 | 91.44 | 91.75 | 89.81 | 90.69 | 00:00:00 | | 2001-01-19 | 808,800 | 90.63 | 90.63 | 88.00 | 89.81 | 00:00:00 | | 2001-01-22 | 686,400 | 89.00 | 94.12 | 88.62 | 94.12 | 00:00:00 | | 2001-01-23 | 553,200 | 93.87 | 94.81 | 92.00 | 94.38 | 00:00:00 | | 2001-01-24 | 808,800 | 94.44 | 95.25 | 93.38 | 94.00 | 00:00:00 | | 2001-01-25 | 1,080,000 | 95.25 | 97.00 | 95.00 | 96.87 | 00:00:00 | | 2001-01-26 | 982,800 | 96.87 | 97.69 | 94.75 | 96.87 | 00:00:00 | | 2001-01-29 | 875,400 | 96.87 | 99.64 | 96.87 | 98.35 | 00:00:00 | | 2001-01-30 | 937,200 | 98.10 | 99.25 | 97.00 | 99.25 | 00:00:00 | | 2001-01-31 | 1,111,200 | 99.75 | 99.75 | 96.02 | 97.20 | 00:00:00 | | 2001-02-01 | 1,741,800 | 97.20 | 100.50 | 97.20 | 99.30 | 00:00:00 | | 2001-02-02 | 1,220,400 | 99.55 | 101.35 | 99.50 | 101.35 | 00:00:00 | | 2001-02-05 | 1,543,200 | 101.34 | 105.25 | 101.34 | 104.90 | 00:00:00 | | 2001-02-06 | 2,731,800 | 104.90 | 104.95 | 97.00 | 98.50 | 00:00:00 | | 2001-02-07 | 805,200 | 100.00 | 102.20 | 100.00 | 101.20 | 00:00:00 | | 2001-02-08 | 1,134,600 | 101.20 | 104.50 | 100.80 | 102.00 | 00:00:00 | | 2001-02-09 | 769,800 | 101.15 | 103.50 | 101.15 | 103.45 | 00:00:00 | | 2001-02-12 | 870,000 | 103.70 | 104.09 | 102.50 | 103.84 | 00:00:00 | | 2001-02-13 | 826,200 | 102.00 | 102.95 | 100.50 | 102.36 | 00:00:00 | | 2001-02-14 | 1,218,000 | 103.50 | 103.75 | 101.60 | 102.65 | 00:00:00 | | 2001-02-15 | 1,015,800 | 102.50 | 103.27 | 101.10 | 101.53 | 00:00:00 | | 2001-02-16 | 1,627,200 | 102.20 | 105.40 | 101.69 | 101.90 | 00:00:00 | | 2001-02-20 | 1,714,800 | 102.00 | 104.95 | 102.00 | 102.04 | 00:00:00 | | 2001-02-21 | 1,503,000 | 101.90 | 102.00 | 100.41 | 100.96 | 00:00:00 | | 2001-02-22 | 1,316,400 | 100.99 | 102.30 | 100.20 | 101.00 | 00:00:00 | | 2001-02-23 | 1,902,000 | 100.50 | 101.00 | 98.31 | 98.50 | 00:00:00 | | 2001-02-26 | 2,275,200 | 99.75 | 103.06 | 98.77 | 102.42 | 00:00:00 | | 2001-02-27 | 1,684,200 | 102.00 | 106.90 | 101.55 | 106.40 | 00:00:00 | | 2001-02-28 | 2,403,600 | 108.35 | 109.30 | 107.52 | 108.67 | 00:00:00 | | 2001-03-01 | 1,398,000 | 108.45 | 110.30 | 107.14 | 107.35 | 00:00:00 | | 2001-03-02 | 1,677,600 | 107.90 | 111.76 | 107.80 | 109.11 | 00:00:00 | | 2001-03-05 | 1,760,400 | 111.00 | 111.70 | 110.10 | 110.51 | 00:00:00 | | 2001-03-06 | 1,272,000 | 110.95 | 111.69 | 109.90 | 111.53 | 00:00:00 | | 2001-03-07 | 2,025,600 | 111.53 | 112.90 | 111.12 | 112.82 | 00:00:00 | | 2001-03-08 | 1,779,000 | 112.80 | 114.80 | 112.55 | 114.40 | 00:00:00 | | 2001-03-09 | 1,400,400 | 114.75 | 117.10 | 114.30 | 116.77 | 00:00:00 | | 2001-03-12 | 1,430,400 | 116.77 | 116.77 | 114.00 | 114.08 | 00:00:00 | | 2001-03-13 | 1,322,400 | 114.08 | 114.10 | 112.90 | 113.89 | 00:00:00 | | 2001-03-14 | 1,390,800 | 112.55 | 112.90 | 108.90 | 110.24 | 00:00:00 | | 2001-03-15 | 1,106,400 | 111.50 | 112.40 | 110.75 | 111.64 | 00:00:00 | | 2001-03-16 | 1,932,000 | 109.67 | 112.70 | 108.86 | 109.85 | 00:00:00 | | 2001-03-19 | 1,543,200 | 110.10 | 110.60 | 108.80 | 110.60 | 00:00:00 | | 2001-03-20 | 1,621,200 | 110.60 | 110.95 | 107.80 | 108.14 | 00:00:00 | | 2001-03-21 | 1,975,500 | 54.15 | 54.41 | 53.50 | 54.22 | 00:00:00 | | 2001-03-22 | 2,482,200 | 53.80 | 53.80 | 51.00 | 52.75 | 00:00:00 | | 2001-03-23 | 2,240,100 | 52.65 | 54.17 | 52.25 | 54.10 | 00:00:00 | | 2001-03-26 | 2,543,700 | 55.05 | 56.20 | 54.40 | 55.99 | 00:00:00 | | 2001-03-27 | 3,056,100 | 56.20 | 56.75 | 55.90 | 56.73 | 00:00:00 | | 2001-03-28 | 1,622,700 | 56.72 | 56.72 | 56.06 | 56.60 | 00:00:00 | | 2001-03-29 | 1,847,700 | 56.60 | 57.29 | 56.56 | 57.16 | 00:00:00 | | 2001-03-30 | 2,189,400 | 58.70 | 59.95 | 58.08 | 59.41 | 00:00:00 | | 2001-04-02 | 3,320,700 | 59.41 | 60.26 | 58.95 | 59.88 | 00:00:00 | | 2001-04-03 | 2,390,700 | 60.00 | 60.00 | 57.20 | 57.66 | 00:00:00 | | 2001-04-04 | 2,081,700 | 57.10 | 57.20 | 56.51 | 57.10 | 00:00:00 | | 2001-04-05 | 2,447,400 | 57.75 | 58.20 | 57.20 | 58.15 | 00:00:00 | | 2001-04-06 | 1,472,400 | 58.15 | 58.71 | 57.80 | 57.97 | 00:00:00 | | 2001-04-09 | 1,528,200 | 57.70 | 59.42 | 57.60 | 59.10 | 00:00:00 | | 2001-04-10 | 1,905,000 | 59.75 | 60.65 | 59.23 | 59.97 | 00:00:00 | | 2001-04-11 | 2,437,800 | 61.50 | 61.50 | 59.20 | 59.73 | 00:00:00 | | 2001-04-12 | 1,235,400 | 59.30 | 59.95 | 58.05 | 58.46 | 00:00:00 | | 2001-04-16 | 1,434,600 | 58.25 | 59.85 | 58.02 | 58.88 | 00:00:00 | | 2001-04-17 | 1,099,800 | 58.70 | 60.04 | 58.65 | 59.97 | 00:00:00 | | 2001-04-18 | 2,099,400 | 60.10 | 60.24 | 59.40 | 60.08 | 00:00:00 | | 2001-04-19 | 1,763,100 | 59.75 | 60.44 | 59.48 | 59.80 | 00:00:00 | | 2001-04-20 | 1,550,100 | 59.55 | 60.10 | 59.33 | 59.51 | 00:00:00 | | 2001-04-23 | 1,572,000 | 58.75 | 60.52 | 58.73 | 60.18 | 00:00:00 | | 2001-04-24 | 3,073,800 | 60.45 | 62.40 | 60.34 | 62.20 | 00:00:00 | | 2001-04-25 | 3,436,500 | 62.90 | 65.50 | 62.28 | 64.84 | 00:00:00 | | 2001-04-26 | 2,995,800 | 65.50 | 68.10 | 65.50 | 67.00 | 00:00:00 | | 2001-04-27 | 2,085,300 | 67.00 | 68.48 | 65.78 | 67.60 | 00:00:00 | | 2001-04-30 | 1,960,800 | 67.60 | 68.15 | 66.98 | 67.41 | 00:00:00 | | 2001-05-01 | 2,606,100 | 67.50 | 67.50 | 64.60 | 65.86 | 00:00:00 | | 2001-05-02 | 2,471,100 | 66.73 | 66.92 | 65.30 | 65.43 | 00:00:00 | | 2001-05-03 | 2,612,700 | 65.60 | 66.00 | 65.49 | 65.75 | 00:00:00 | | 2001-05-04 | 7,065,000 | 65.71 | 72.40 | 65.46 | 71.60 | 00:00:00 | | 2001-05-07 | 3,153,300 | 71.00 | 71.50 | 69.71 | 70.26 | 00:00:00 | | 2001-05-08 | 1,920,600 | 69.50 | 70.26 | 68.90 | 69.95 | 00:00:00 | | 2001-05-09 | 2,016,900 | 70.15 | 70.30 | 69.95 | 70.00 | 00:00:00 | | 2001-05-10 | 1,688,400 | 70.45 | 70.49 | 69.58 | 69.98 | 00:00:00 | | 2001-05-11 | 1,451,100 | 70.25 | 70.33 | 69.70 | 69.95 | 00:00:00 | | 2001-05-14 | 1,422,000 | 69.99 | 70.20 | 69.75 | 70.18 | 00:00:00 | | 2001-05-15 | 2,215,500 | 70.80 | 72.08 | 69.80 | 71.50 | 00:00:00 | | 2001-05-16 | 2,705,400 | 71.50 | 71.95 | 70.79 | 71.60 | 00:00:00 | | 2001-05-17 | 1,588,800 | 71.95 | 72.09 | 70.50 | 71.06 | 00:00:00 | | 2001-05-18 | 1,348,500 | 71.09 | 71.78 | 71.09 | 71.34 | 00:00:00 | | 2001-05-21 | 1,716,000 | 71.99 | 72.50 | 70.95 | 71.20 | 00:00:00 | | 2001-05-22 | 1,669,800 | 71.30 | 71.30 | 70.32 | 70.35 | 00:00:00 | | 2001-05-23 | 1,928,700 | 69.95 | 70.35 | 69.00 | 69.32 | 00:00:00 | | 2001-05-24 | 2,023,500 | 69.10 | 70.24 | 69.05 | 69.99 | 00:00:00 | | 2001-05-25 | 813,000 | 69.50 | 69.69 | 68.96 | 69.50 | 00:00:00 | | 2001-05-29 | 2,061,000 | 70.00 | 70.01 | 69.49 | 69.65 | 00:00:00 | | 2001-05-30 | 1,231,800 | 69.66 | 69.68 | 68.75 | 69.20 | 00:00:00 | | 2001-05-31 | 1,161,300 | 69.30 | 69.37 | 68.70 | 68.99 | 00:00:00 | | 2001-06-01 | 696,300 | 69.15 | 69.17 | 68.01 | 68.16 | 00:00:00 | | 2001-06-04 | 1,754,100 | 68.86 | 70.25 | 67.70 | 68.17 | 00:00:00 | | 2001-06-05 | 781,500 | 68.40 | 68.97 | 68.33 | 68.80 | 00:00:00 | | 2001-06-06 | 1,534,800 | 68.80 | 68.98 | 67.40 | 68.00 | 00:00:00 | | 2001-06-07 | 3,866,100 | 65.30 | 66.05 | 64.00 | 64.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
