|
 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 | | 2001-12-03 | 1,581,300 | 56.00 | 57.42 | 55.90 | 56.90 | 00:00:00 | | 2001-12-04 | 1,984,800 | 56.89 | 56.96 | 55.78 | 56.79 | 00:00:00 | | 2001-12-05 | 2,127,300 | 56.80 | 56.85 | 55.81 | 55.98 | 00:00:00 | | 2001-12-06 | 2,679,600 | 55.99 | 56.03 | 55.40 | 55.64 | 00:00:00 | | 2001-12-07 | 1,872,600 | 55.50 | 55.80 | 54.87 | 55.61 | 00:00:00 | | 2001-12-10 | 1,047,300 | 55.11 | 55.61 | 54.81 | 54.81 | 00:00:00 | | 2001-12-11 | 930,000 | 54.82 | 55.20 | 54.33 | 54.89 | 00:00:00 | | 2001-12-12 | 1,136,100 | 55.00 | 55.20 | 54.72 | 54.88 | 00:00:00 | | 2001-12-13 | 1,524,300 | 54.71 | 54.99 | 54.02 | 54.32 | 00:00:00 | | 2001-12-14 | 1,274,400 | 54.15 | 54.98 | 54.00 | 54.56 | 00:00:00 | | 2001-12-17 | 1,311,900 | 54.75 | 54.97 | 54.21 | 54.25 | 00:00:00 | | 2001-12-18 | 2,277,900 | 54.01 | 54.29 | 53.80 | 54.22 | 00:00:00 | | 2001-12-19 | 2,307,900 | 54.22 | 54.90 | 53.99 | 54.50 | 00:00:00 | | 2001-12-20 | 1,616,700 | 54.98 | 54.98 | 54.03 | 54.83 | 00:00:00 | | 2001-12-21 | 1,992,900 | 55.10 | 55.15 | 54.63 | 55.00 | 00:00:00 | | 2001-12-24 | 564,900 | 55.11 | 55.65 | 55.01 | 55.21 | 00:00:00 | | 2001-12-26 | 1,456,200 | 55.30 | 55.52 | 54.83 | 54.83 | 00:00:00 | | 2001-12-27 | 1,341,000 | 55.28 | 55.49 | 54.47 | 55.38 | 00:00:00 | | 2001-12-28 | 1,286,400 | 55.88 | 56.23 | 55.48 | 55.96 | 00:00:00 | | 2001-12-31 | 1,716,300 | 55.65 | 56.31 | 55.34 | 55.38 | 00:00:00 | | 2002-01-02 | 1,860,300 | 55.45 | 55.45 | 54.68 | 55.21 | 00:00:00 | | 2002-01-03 | 3,159,900 | 54.60 | 55.04 | 54.10 | 54.65 | 00:00:00 | | 2002-01-04 | 2,607,600 | 54.65 | 56.40 | 54.09 | 56.28 | 00:00:00 | | 2002-01-07 | 2,462,400 | 56.30 | 57.49 | 56.25 | 56.44 | 00:00:00 | | 2002-01-08 | 2,613,600 | 56.09 | 57.18 | 55.80 | 56.49 | 00:00:00 | | 2002-01-09 | 1,969,500 | 56.74 | 57.69 | 56.74 | 57.04 | 00:00:00 | | 2002-01-10 | 2,507,400 | 57.66 | 57.90 | 57.05 | 57.88 | 00:00:00 | | 2002-01-11 | 1,958,700 | 57.73 | 58.02 | 57.37 | 57.90 | 00:00:00 | | 2002-01-14 | 2,046,600 | 57.81 | 58.63 | 57.81 | 58.23 | 00:00:00 | | 2002-01-15 | 2,049,000 | 58.50 | 60.50 | 58.42 | 59.51 | 00:00:00 | | 2002-01-16 | 1,351,800 | 59.43 | 59.94 | 59.06 | 59.19 | 00:00:00 | | 2002-01-17 | 1,643,400 | 59.40 | 59.40 | 58.01 | 58.86 | 00:00:00 | | 2002-01-18 | 2,157,000 | 58.95 | 60.20 | 58.95 | 60.15 | 00:00:00 | | 2002-01-22 | 2,581,500 | 60.74 | 61.35 | 60.31 | 60.67 | 00:00:00 | | 2002-01-23 | 1,988,100 | 60.67 | 61.50 | 60.40 | 60.63 | 00:00:00 | | 2002-01-24 | 1,937,700 | 60.65 | 60.80 | 59.65 | 60.70 | 00:00:00 | | 2002-01-25 | 2,473,800 | 60.90 | 62.26 | 60.50 | 61.52 | 00:00:00 | | 2002-01-28 | 3,883,200 | 61.40 | 61.40 | 58.70 | 59.26 | 00:00:00 | | 2002-01-29 | 2,746,200 | 59.68 | 59.70 | 58.55 | 58.64 | 00:00:00 | | 2002-01-30 | 3,708,000 | 58.75 | 59.48 | 57.80 | 58.98 | 00:00:00 | | 2002-01-31 | 3,415,200 | 59.00 | 60.50 | 59.00 | 60.45 | 00:00:00 | | 2002-02-01 | 25,707 | 19.92 | 20.09 | 19.73 | 19.73 | 00:00:00 | | 2002-02-04 | 2,162,400 | 58.80 | 58.84 | 57.55 | 58.16 | 00:00:00 | | 2002-02-05 | 1,189,800 | 58.41 | 59.04 | 58.14 | 58.24 | 00:00:00 | | 2002-02-06 | 1,141,800 | 58.19 | 58.64 | 57.61 | 58.43 | 00:00:00 | | 2002-02-07 | 4,067,100 | 57.14 | 57.85 | 56.60 | 57.19 | 00:00:00 | | 2002-02-08 | 2,496,000 | 57.40 | 58.12 | 57.21 | 57.89 | 00:00:00 | | 2002-02-11 | 2,242,200 | 58.40 | 58.40 | 57.50 | 58.13 | 00:00:00 | | 2002-02-12 | 2,057,100 | 58.00 | 59.00 | 57.67 | 57.85 | 00:00:00 | | 2002-02-13 | 2,514,300 | 57.90 | 59.48 | 57.51 | 59.26 | 00:00:00 | | 2002-02-14 | 2,058,000 | 59.50 | 60.22 | 58.55 | 59.53 | 00:00:00 | | 2002-02-15 | 2,129,100 | 59.74 | 60.25 | 59.05 | 59.82 | 00:00:00 | | 2002-02-19 | 975,900 | 59.82 | 59.95 | 58.48 | 58.58 | 00:00:00 | | 2002-02-20 | 1,775,400 | 58.58 | 58.75 | 57.48 | 58.26 | 00:00:00 | | 2002-02-21 | 1,310,700 | 58.10 | 58.74 | 57.57 | 57.57 | 00:00:00 | | 2002-02-22 | 1,617,900 | 57.60 | 58.35 | 57.10 | 58.21 | 00:00:00 | | 2002-02-25 | 2,221,200 | 58.25 | 58.99 | 57.92 | 58.72 | 00:00:00 | | 2002-02-26 | 1,828,500 | 58.90 | 59.00 | 58.00 | 58.80 | 00:00:00 | | 2002-02-27 | 2,006,100 | 59.05 | 59.55 | 58.31 | 59.04 | 00:00:00 | | 2002-02-28 | 3,299,400 | 58.79 | 59.44 | 58.09 | 58.33 | 00:00:00 | | 2002-03-01 | 1,495,500 | 58.70 | 59.51 | 58.55 | 59.32 | 00:00:00 | | 2002-03-04 | 1,806,600 | 59.85 | 60.44 | 59.06 | 59.76 | 00:00:00 | | 2002-03-05 | 1,632,000 | 59.77 | 59.77 | 59.00 | 59.43 | 00:00:00 | | 2002-03-06 | 1,802,100 | 59.44 | 59.91 | 59.14 | 59.27 | 00:00:00 | | 2002-03-07 | 2,131,200 | 59.30 | 59.38 | 58.77 | 59.30 | 00:00:00 | | 2002-03-08 | 2,900,400 | 59.61 | 59.84 | 58.40 | 58.52 | 00:00:00 | | 2002-03-11 | 1,710,000 | 58.50 | 59.34 | 58.17 | 58.29 | 00:00:00 | | 2002-03-12 | 1,789,800 | 58.29 | 58.79 | 58.18 | 58.59 | 00:00:00 | | 2002-03-13 | 1,364,100 | 58.80 | 58.83 | 58.20 | 58.54 | 00:00:00 | | 2002-03-14 | 2,688,900 | 58.50 | 58.50 | 58.08 | 58.35 | 00:00:00 | | 2002-03-15 | 3,029,100 | 58.57 | 59.25 | 58.47 | 58.75 | 00:00:00 | | 2002-03-18 | 2,122,200 | 58.30 | 58.75 | 58.09 | 58.48 | 00:00:00 | | 2002-03-19 | 1,666,800 | 58.30 | 58.80 | 58.10 | 58.60 | 00:00:00 | | 2002-03-20 | 755,400 | 58.45 | 58.53 | 57.90 | 57.93 | 00:00:00 | | 2002-03-21 | 2,305,800 | 57.93 | 58.60 | 57.91 | 58.39 | 00:00:00 | | 2002-03-22 | 1,404,600 | 58.29 | 58.58 | 57.75 | 57.95 | 00:00:00 | | 2002-03-25 | 1,294,200 | 57.70 | 57.80 | 57.20 | 57.25 | 00:00:00 | | 2002-03-26 | 1,490,100 | 57.25 | 58.22 | 57.20 | 58.00 | 00:00:00 | | 2002-03-27 | 1,343,400 | 58.15 | 58.94 | 57.99 | 58.50 | 00:00:00 | | 2002-03-28 | 1,812,000 | 58.74 | 58.74 | 58.29 | 58.58 | 00:00:00 | | 2002-04-01 | 1,265,400 | 58.40 | 58.57 | 58.04 | 58.35 | 00:00:00 | | 2002-04-02 | 1,716,000 | 58.35 | 58.81 | 58.22 | 58.68 | 00:00:00 | | 2002-04-03 | 1,950,600 | 58.68 | 58.79 | 57.80 | 57.94 | 00:00:00 | | 2002-04-04 | 1,676,400 | 57.94 | 58.52 | 57.81 | 58.52 | 00:00:00 | | 2002-04-05 | 1,285,200 | 58.47 | 59.11 | 58.47 | 58.89 | 00:00:00 | | 2002-04-08 | 1,504,500 | 58.80 | 59.60 | 58.71 | 59.50 | 00:00:00 | | 2002-04-09 | 1,294,500 | 60.50 | 60.88 | 59.70 | 60.32 | 00:00:00 | | 2002-04-10 | 937,800 | 60.39 | 60.98 | 60.12 | 60.38 | 00:00:00 | | 2002-04-11 | 1,246,200 | 60.13 | 60.70 | 59.85 | 59.88 | 00:00:00 | | 2002-04-12 | 1,315,800 | 59.99 | 60.40 | 59.45 | 60.00 | 00:00:00 | | 2002-04-15 | 870,300 | 59.92 | 60.53 | 59.12 | 59.20 | 00:00:00 | | 2002-04-16 | 964,500 | 59.31 | 60.47 | 59.31 | 60.38 | 00:00:00 | | 2002-04-17 | 1,064,400 | 60.65 | 61.17 | 60.38 | 60.98 | 00:00:00 | | 2002-04-18 | 1,182,300 | 60.95 | 61.30 | 59.00 | 59.90 | 00:00:00 | | 2002-04-19 | 626,700 | 60.16 | 60.75 | 59.87 | 60.40 | 00:00:00 | | 2002-04-22 | 872,700 | 60.40 | 61.08 | 60.40 | 60.70 | 00:00:00 | | 2002-04-23 | 817,500 | 60.71 | 60.78 | 60.01 | 60.11 | 00:00:00 | | 2002-04-24 | 1,624,500 | 60.11 | 60.49 | 59.67 | 59.73 | 00:00:00 | | 2002-04-25 | 847,500 | 59.33 | 60.18 | 59.00 | 59.84 | 00:00:00 | | 2002-04-26 | 902,100 | 59.84 | 60.10 | 59.01 | 59.07 | 00:00:00 | | 2002-04-29 | 1,430,100 | 59.03 | 60.08 | 58.90 | 59.16 | 00:00:00 | | 2002-04-30 | 1,466,100 | 59.41 | 60.98 | 59.29 | 59.95 | 00:00:00 | | 2002-05-01 | 1,278,600 | 60.15 | 60.63 | 59.26 | 60.44 | 00:00:00 | | 2002-05-02 | 1,246,800 | 60.55 | 61.60 | 60.15 | 61.05 | 00:00:00 | | 2002-05-03 | 2,375,400 | 61.00 | 62.30 | 60.96 | 61.81 | 00:00:00 | | 2002-05-06 | 1,031,100 | 61.81 | 61.98 | 60.70 | 60.76 | 00:00:00 | | 2002-05-07 | 1,352,400 | 61.60 | 61.60 | 59.64 | 59.80 | 00:00:00 | | 2002-05-08 | 990,600 | 60.75 | 60.75 | 59.75 | 60.06 | 00:00:00 | | 2002-05-09 | 841,200 | 60.16 | 60.69 | 59.63 | 59.71 | 00:00:00 | | 2002-05-10 | 638,400 | 59.80 | 59.95 | 59.09 | 59.13 | 00:00:00 | | 2002-05-13 | 2,697,300 | 59.45 | 60.47 | 59.00 | 60.38 | 00:00:00 | | 2002-05-14 | 1,045,500 | 60.48 | 60.48 | 59.62 | 59.71 | 00:00:00 | | 2002-05-15 | 1,683,000 | 59.72 | 60.10 | 59.03 | 59.15 | 00:00:00 | | 2002-05-16 | 1,821,900 | 59.45 | 59.53 | 58.75 | 58.95 | 00:00:00 | | 2002-05-17 | 1,670,400 | 59.05 | 59.31 | 57.82 | 58.39 | 00:00:00 | | 2002-05-20 | 1,427,100 | 58.38 | 58.39 | 57.70 | 57.77 | 00:00:00 | | 2002-05-21 | 1,577,700 | 57.85 | 58.20 | 56.80 | 56.88 | 00:00:00 | | 2002-05-22 | 1,177,500 | 57.15 | 57.88 | 57.00 | 57.61 | 00:00:00 | | 2002-05-23 | 1,011,300 | 57.85 | 57.93 | 57.11 | 57.85 | 00:00:00 | | 2002-05-24 | 758,400 | 58.03 | 58.30 | 57.17 | 57.34 | 00:00:00 | | 2002-05-28 | 875,400 | 57.59 | 57.65 | 57.00 | 57.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
