|
 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 | | 2001-06-07 | 3,866,100 | 65.30 | 66.05 | 64.00 | 64.45 | 00:00:00 | | 2001-06-08 | 1,599,900 | 65.00 | 65.85 | 64.91 | 65.41 | 00:00:00 | | 2001-06-11 | 1,368,300 | 65.41 | 65.50 | 64.85 | 65.18 | 00:00:00 | | 2001-06-12 | 1,783,200 | 65.20 | 65.35 | 64.76 | 65.20 | 00:00:00 | | 2001-06-13 | 1,272,900 | 65.20 | 66.24 | 65.15 | 65.40 | 00:00:00 | | 2001-06-14 | 1,571,400 | 65.21 | 65.42 | 63.87 | 64.89 | 00:00:00 | | 2001-06-15 | 3,085,200 | 64.89 | 65.80 | 64.30 | 64.78 | 00:00:00 | | 2001-06-18 | 1,907,100 | 64.78 | 66.90 | 64.70 | 66.05 | 00:00:00 | | 2001-06-19 | 1,527,300 | 67.40 | 67.40 | 65.45 | 65.75 | 00:00:00 | | 2001-06-20 | 2,598,900 | 65.80 | 65.85 | 64.00 | 64.26 | 00:00:00 | | 2001-06-21 | 1,679,400 | 65.00 | 65.85 | 64.74 | 65.40 | 00:00:00 | | 2001-06-22 | 1,243,500 | 65.15 | 65.60 | 63.92 | 64.47 | 00:00:00 | | 2001-06-25 | 1,206,900 | 64.17 | 65.10 | 63.69 | 64.66 | 00:00:00 | | 2001-06-26 | 1,345,200 | 64.00 | 64.60 | 62.65 | 62.98 | 00:00:00 | | 2001-06-27 | 1,661,100 | 63.19 | 63.47 | 62.50 | 62.78 | 00:00:00 | | 2001-06-28 | 2,834,400 | 62.78 | 63.35 | 61.75 | 62.01 | 00:00:00 | | 2001-06-29 | 3,010,500 | 62.70 | 64.84 | 62.00 | 64.43 | 00:00:00 | | 2001-07-02 | 1,735,500 | 63.70 | 63.82 | 62.37 | 63.10 | 00:00:00 | | 2001-07-03 | 1,175,700 | 63.02 | 63.29 | 62.11 | 62.93 | 00:00:00 | | 2001-07-05 | 2,067,900 | 63.00 | 63.16 | 61.80 | 62.41 | 00:00:00 | | 2001-07-06 | 1,164,300 | 61.55 | 62.04 | 61.32 | 61.64 | 00:00:00 | | 2001-07-09 | 1,319,700 | 61.65 | 61.80 | 60.25 | 60.85 | 00:00:00 | | 2001-07-10 | 1,966,200 | 61.65 | 61.69 | 60.20 | 60.92 | 00:00:00 | | 2001-07-11 | 1,938,300 | 60.92 | 60.92 | 60.05 | 60.32 | 00:00:00 | | 2001-07-12 | 2,865,000 | 60.31 | 60.40 | 58.10 | 58.70 | 00:00:00 | | 2001-07-13 | 2,192,700 | 58.80 | 58.85 | 56.70 | 57.86 | 00:00:00 | | 2001-07-16 | 1,469,400 | 58.20 | 58.20 | 56.51 | 56.97 | 00:00:00 | | 2001-07-17 | 2,934,900 | 56.60 | 56.63 | 55.43 | 56.54 | 00:00:00 | | 2001-07-18 | 2,700,300 | 56.54 | 59.58 | 56.51 | 59.32 | 00:00:00 | | 2001-07-19 | 2,748,600 | 59.57 | 59.70 | 56.69 | 56.86 | 00:00:00 | | 2001-07-20 | 2,694,600 | 56.90 | 57.00 | 54.49 | 54.80 | 00:00:00 | | 2001-07-23 | 2,934,300 | 54.55 | 55.10 | 53.40 | 53.71 | 00:00:00 | | 2001-07-24 | 3,124,500 | 53.89 | 53.89 | 52.00 | 52.50 | 00:00:00 | | 2001-07-25 | 2,441,100 | 53.25 | 53.50 | 52.40 | 53.20 | 00:00:00 | | 2001-07-26 | 1,397,100 | 54.00 | 54.19 | 53.25 | 53.66 | 00:00:00 | | 2001-07-27 | 1,746,000 | 53.15 | 53.89 | 52.79 | 53.01 | 00:00:00 | | 2001-07-30 | 1,943,100 | 53.20 | 54.03 | 53.20 | 54.00 | 00:00:00 | | 2001-07-31 | 2,243,100 | 54.15 | 56.98 | 54.10 | 56.76 | 00:00:00 | | 2001-08-01 | 2,491,500 | 56.77 | 58.28 | 56.76 | 56.88 | 00:00:00 | | 2001-08-02 | 12,271,200 | 54.00 | 54.20 | 50.06 | 51.17 | 00:00:00 | | 2001-08-03 | 3,776,400 | 51.25 | 52.50 | 50.67 | 52.27 | 00:00:00 | | 2001-08-06 | 2,257,500 | 51.52 | 52.87 | 51.35 | 52.46 | 00:00:00 | | 2001-08-07 | 1,471,800 | 52.40 | 53.24 | 52.25 | 53.14 | 00:00:00 | | 2001-08-08 | 2,071,800 | 52.89 | 53.35 | 52.50 | 52.68 | 00:00:00 | | 2001-08-09 | 1,457,100 | 52.43 | 53.35 | 52.42 | 53.18 | 00:00:00 | | 2001-08-10 | 1,461,000 | 53.43 | 54.23 | 53.16 | 53.61 | 00:00:00 | | 2001-08-13 | 1,379,700 | 53.85 | 54.45 | 53.10 | 53.22 | 00:00:00 | | 2001-08-14 | 1,138,800 | 53.22 | 53.73 | 53.21 | 53.30 | 00:00:00 | | 2001-08-15 | 2,328,900 | 53.80 | 54.23 | 53.60 | 53.60 | 00:00:00 | | 2001-08-16 | 1,868,700 | 53.50 | 53.65 | 53.11 | 53.21 | 00:00:00 | | 2001-08-17 | 1,771,500 | 53.18 | 53.40 | 52.84 | 53.10 | 00:00:00 | | 2001-08-20 | 2,400,900 | 52.50 | 53.23 | 52.00 | 52.09 | 00:00:00 | | 2001-08-21 | 2,388,300 | 52.09 | 53.00 | 51.30 | 51.92 | 00:00:00 | | 2001-08-22 | 2,155,800 | 51.67 | 52.11 | 51.37 | 51.42 | 00:00:00 | | 2001-08-23 | 1,743,000 | 51.45 | 52.39 | 51.45 | 51.74 | 00:00:00 | | 2001-08-24 | 1,245,900 | 51.24 | 52.49 | 51.24 | 51.55 | 00:00:00 | | 2001-08-27 | 1,507,500 | 50.90 | 51.55 | 50.90 | 51.18 | 00:00:00 | | 2001-08-28 | 2,836,500 | 50.50 | 50.93 | 50.09 | 50.25 | 00:00:00 | | 2001-08-29 | 2,118,300 | 49.85 | 50.13 | 49.49 | 49.80 | 00:00:00 | | 2001-08-30 | 1,656,900 | 49.89 | 50.13 | 49.45 | 49.45 | 00:00:00 | | 2001-08-31 | 4,354,800 | 49.40 | 49.72 | 48.82 | 48.82 | 00:00:00 | | 2001-09-04 | 2,616,600 | 49.16 | 50.73 | 48.91 | 49.55 | 00:00:00 | | 2001-09-05 | 2,589,900 | 49.50 | 49.89 | 48.78 | 48.90 | 00:00:00 | | 2001-09-06 | 3,280,800 | 48.76 | 49.45 | 48.60 | 48.72 | 00:00:00 | | 2001-09-07 | 4,517,400 | 50.35 | 50.40 | 48.30 | 48.75 | 00:00:00 | | 2001-09-10 | 3,819,600 | 48.10 | 49.99 | 48.10 | 49.27 | 00:00:00 | | 2001-09-17 | 7,164,300 | 47.10 | 47.70 | 46.01 | 46.75 | 00:00:00 | | 2001-09-18 | 4,254,300 | 46.69 | 46.73 | 45.10 | 45.64 | 00:00:00 | | 2001-09-19 | 5,350,800 | 45.61 | 45.90 | 43.80 | 45.00 | 00:00:00 | | 2001-09-20 | 4,635,900 | 44.55 | 44.65 | 42.16 | 42.64 | 00:00:00 | | 2001-09-21 | 3,241,800 | 41.60 | 43.00 | 41.05 | 41.75 | 00:00:00 | | 2001-09-24 | 2,998,500 | 43.46 | 43.50 | 42.61 | 43.22 | 00:00:00 | | 2001-09-25 | 3,045,600 | 45.00 | 45.00 | 43.40 | 43.78 | 00:00:00 | | 2001-09-26 | 1,973,700 | 43.51 | 43.94 | 43.00 | 43.87 | 00:00:00 | | 2001-09-27 | 2,721,000 | 44.12 | 44.35 | 43.49 | 44.04 | 00:00:00 | | 2001-09-28 | 2,490,600 | 44.25 | 46.28 | 43.99 | 46.28 | 00:00:00 | | 2001-10-01 | 1,638,000 | 46.18 | 46.18 | 44.63 | 45.44 | 00:00:00 | | 2001-10-02 | 2,177,400 | 45.25 | 46.20 | 44.55 | 46.20 | 00:00:00 | | 2001-10-03 | 2,472,900 | 45.60 | 47.80 | 45.25 | 47.60 | 00:00:00 | | 2001-10-04 | 2,532,000 | 47.35 | 48.30 | 47.20 | 48.01 | 00:00:00 | | 2001-10-05 | 2,640,900 | 47.65 | 48.45 | 47.40 | 48.45 | 00:00:00 | | 2001-10-08 | 1,953,300 | 47.75 | 48.18 | 47.00 | 47.40 | 00:00:00 | | 2001-10-09 | 1,758,000 | 47.41 | 47.94 | 47.05 | 47.60 | 00:00:00 | | 2001-10-10 | 3,125,100 | 46.75 | 46.85 | 45.74 | 45.94 | 00:00:00 | | 2001-10-11 | 2,213,700 | 45.99 | 46.49 | 45.44 | 46.44 | 00:00:00 | | 2001-10-12 | 1,841,700 | 45.75 | 46.18 | 45.02 | 46.01 | 00:00:00 | | 2001-10-15 | 4,074,900 | 47.20 | 47.99 | 46.52 | 47.50 | 00:00:00 | | 2001-10-16 | 3,562,800 | 47.00 | 48.10 | 46.98 | 47.91 | 00:00:00 | | 2001-10-17 | 3,345,300 | 48.00 | 48.59 | 47.00 | 47.76 | 00:00:00 | | 2001-10-18 | 6,841,500 | 49.50 | 51.82 | 49.40 | 50.44 | 00:00:00 | | 2001-10-19 | 4,243,800 | 51.00 | 51.40 | 49.76 | 50.92 | 00:00:00 | | 2001-10-22 | 2,419,800 | 50.90 | 51.49 | 50.26 | 51.08 | 00:00:00 | | 2001-10-23 | 1,969,800 | 51.08 | 51.15 | 50.25 | 50.39 | 00:00:00 | | 2001-10-24 | 2,143,500 | 50.70 | 51.22 | 50.20 | 50.93 | 00:00:00 | | 2001-10-25 | 2,222,700 | 49.93 | 50.87 | 49.62 | 50.45 | 00:00:00 | | 2001-10-26 | 2,017,800 | 50.75 | 52.86 | 50.68 | 51.74 | 00:00:00 | | 2001-10-29 | 2,416,200 | 53.64 | 53.90 | 52.20 | 52.73 | 00:00:00 | | 2001-10-30 | 2,193,900 | 51.58 | 52.00 | 50.30 | 50.94 | 00:00:00 | | 2001-10-31 | 2,131,500 | 51.40 | 51.40 | 49.80 | 50.80 | 00:00:00 | | 2001-11-01 | 3,947,700 | 51.05 | 53.80 | 50.51 | 53.54 | 00:00:00 | | 2001-11-02 | 1,960,200 | 54.40 | 54.54 | 53.60 | 54.53 | 00:00:00 | | 2001-11-05 | 2,235,300 | 54.60 | 55.48 | 54.05 | 55.10 | 00:00:00 | | 2001-11-06 | 1,351,800 | 55.00 | 55.20 | 53.57 | 55.07 | 00:00:00 | | 2001-11-07 | 2,301,600 | 54.80 | 54.94 | 54.15 | 54.66 | 00:00:00 | | 2001-11-08 | 2,235,600 | 54.80 | 54.88 | 53.87 | 54.14 | 00:00:00 | | 2001-11-09 | 2,166,000 | 54.15 | 54.40 | 53.38 | 53.92 | 00:00:00 | | 2001-11-12 | 1,889,400 | 53.72 | 53.91 | 52.39 | 53.71 | 00:00:00 | | 2001-11-13 | 2,828,400 | 54.00 | 55.03 | 54.00 | 54.45 | 00:00:00 | | 2001-11-14 | 2,707,500 | 55.50 | 55.56 | 54.50 | 55.12 | 00:00:00 | | 2001-11-15 | 2,466,300 | 55.55 | 55.89 | 55.40 | 55.60 | 00:00:00 | | 2001-11-16 | 1,322,700 | 55.70 | 56.17 | 55.37 | 55.49 | 00:00:00 | | 2001-11-19 | 943,800 | 55.90 | 56.12 | 55.35 | 56.00 | 00:00:00 | | 2001-11-20 | 1,986,300 | 56.10 | 57.09 | 56.10 | 56.51 | 00:00:00 | | 2001-11-21 | 1,540,200 | 56.52 | 58.00 | 55.95 | 56.00 | 00:00:00 | | 2001-11-23 | 536,700 | 56.44 | 57.00 | 56.34 | 56.85 | 00:00:00 | | 2001-11-26 | 1,285,200 | 57.15 | 57.15 | 55.90 | 56.72 | 00:00:00 | | 2001-11-27 | 1,431,900 | 56.16 | 57.00 | 56.05 | 56.30 | 00:00:00 | | 2001-11-28 | 1,662,300 | 56.44 | 56.50 | 55.65 | 55.65 | 00:00:00 | | 2001-11-29 | 2,077,800 | 55.86 | 57.40 | 55.50 | 56.99 | 00:00:00 | | 2001-11-30 | 2,517,000 | 57.18 | 57.47 | 56.00 | 56.83 | 00:00:00 | | 2001-12-03 | 1,581,300 | 56.00 | 57.42 | 55.90 | 56.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
