|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 875,400 | 57.59 | 57.65 | 57.00 | 57.36 | 00:00:00 | | 2002-05-29 | 513,600 | 57.54 | 57.99 | 57.20 | 57.48 | 00:00:00 | | 2002-05-30 | 1,056,900 | 57.44 | 58.00 | 56.90 | 57.33 | 00:00:00 | | 2002-05-31 | 1,305,900 | 57.45 | 57.98 | 57.10 | 57.10 | 00:00:00 | | 2002-06-03 | 1,573,800 | 57.28 | 57.45 | 56.39 | 56.39 | 00:00:00 | | 2002-06-04 | 2,245,500 | 56.40 | 56.54 | 55.79 | 56.00 | 00:00:00 | | 2002-06-05 | 1,353,600 | 56.05 | 56.48 | 55.80 | 56.00 | 00:00:00 | | 2002-06-06 | 2,768,400 | 56.03 | 56.37 | 55.62 | 55.70 | 00:00:00 | | 2002-06-07 | 1,607,100 | 55.60 | 55.99 | 55.51 | 55.92 | 00:00:00 | | 2002-06-10 | 1,304,400 | 55.85 | 56.10 | 55.50 | 55.64 | 00:00:00 | | 2002-06-11 | 1,508,700 | 55.62 | 55.75 | 54.75 | 54.87 | 00:00:00 | | 2002-06-12 | 1,899,000 | 54.95 | 55.45 | 54.76 | 54.80 | 00:00:00 | | 2002-06-13 | 3,552,600 | 54.85 | 55.25 | 54.20 | 54.25 | 00:00:00 | | 2002-06-14 | 1,188,600 | 54.24 | 55.15 | 53.90 | 54.85 | 00:00:00 | | 2002-06-17 | 1,764,000 | 55.05 | 55.99 | 54.98 | 55.83 | 00:00:00 | | 2002-06-18 | 1,326,300 | 55.83 | 56.49 | 55.57 | 56.47 | 00:00:00 | | 2002-06-19 | 1,253,100 | 56.42 | 56.78 | 55.76 | 56.25 | 00:00:00 | | 2002-06-20 | 1,304,400 | 56.15 | 56.64 | 55.90 | 56.10 | 00:00:00 | | 2002-06-21 | 2,175,300 | 55.90 | 56.08 | 55.25 | 55.49 | 00:00:00 | | 2002-06-24 | 3,093,000 | 55.44 | 55.90 | 53.20 | 54.63 | 00:00:00 | | 2002-06-25 | 2,205,600 | 55.30 | 55.90 | 53.05 | 53.12 | 00:00:00 | | 2002-06-26 | 3,406,500 | 52.00 | 54.43 | 52.00 | 54.43 | 00:00:00 | | 2002-06-27 | 2,317,800 | 54.50 | 54.69 | 54.12 | 54.55 | 00:00:00 | | 2002-06-28 | 1,980,600 | 54.56 | 54.70 | 52.99 | 52.99 | 00:00:00 | | 2002-07-01 | 1,887,000 | 53.20 | 54.06 | 52.70 | 53.22 | 00:00:00 | | 2002-07-02 | 2,418,600 | 53.10 | 53.25 | 51.30 | 51.37 | 00:00:00 | | 2002-07-03 | 2,360,700 | 51.30 | 51.45 | 50.47 | 50.60 | 00:00:00 | | 2002-07-05 | 1,320,900 | 51.40 | 51.72 | 50.89 | 51.48 | 00:00:00 | | 2002-07-08 | 1,156,500 | 51.48 | 51.88 | 50.90 | 51.48 | 00:00:00 | | 2002-07-09 | 1,441,800 | 51.90 | 51.93 | 50.84 | 50.88 | 00:00:00 | | 2002-07-10 | 1,728,900 | 51.02 | 51.85 | 49.32 | 49.40 | 00:00:00 | | 2002-07-11 | 1,908,900 | 48.80 | 49.84 | 47.80 | 48.51 | 00:00:00 | | 2002-07-12 | 1,372,200 | 48.51 | 49.10 | 48.35 | 48.66 | 00:00:00 | | 2002-07-15 | 3,205,800 | 48.66 | 49.00 | 46.52 | 48.55 | 00:00:00 | | 2002-07-16 | 2,771,700 | 48.05 | 48.40 | 47.01 | 47.28 | 00:00:00 | | 2002-07-17 | 1,651,800 | 47.90 | 48.05 | 45.85 | 46.47 | 00:00:00 | | 2002-07-18 | 1,813,800 | 46.50 | 46.80 | 44.32 | 44.49 | 00:00:00 | | 2002-07-19 | 1,926,900 | 43.60 | 44.50 | 43.16 | 43.30 | 00:00:00 | | 2002-07-22 | 2,953,500 | 43.75 | 43.96 | 42.01 | 42.35 | 00:00:00 | | 2002-07-23 | 2,195,700 | 42.60 | 43.35 | 41.85 | 42.13 | 00:00:00 | | 2002-07-24 | 3,226,500 | 41.20 | 43.30 | 40.80 | 43.18 | 00:00:00 | | 2002-07-25 | 1,969,200 | 42.60 | 44.16 | 41.70 | 42.73 | 00:00:00 | | 2002-07-26 | 1,620,600 | 42.75 | 45.12 | 42.40 | 45.08 | 00:00:00 | | 2002-07-29 | 1,261,800 | 45.20 | 47.24 | 45.10 | 47.22 | 00:00:00 | | 2002-07-30 | 1,991,400 | 46.65 | 47.94 | 46.16 | 47.67 | 00:00:00 | | 2002-07-31 | 1,595,400 | 47.79 | 47.83 | 46.53 | 47.44 | 00:00:00 | | 2002-08-01 | 1,551,900 | 47.40 | 47.69 | 46.51 | 46.81 | 00:00:00 | | 2002-08-02 | 2,169,300 | 46.81 | 47.18 | 45.51 | 45.81 | 00:00:00 | | 2002-08-05 | 2,018,100 | 45.79 | 46.20 | 44.98 | 45.30 | 00:00:00 | | 2002-08-06 | 1,441,800 | 45.80 | 47.10 | 45.76 | 46.19 | 00:00:00 | | 2002-08-07 | 1,486,500 | 46.70 | 47.02 | 45.49 | 46.77 | 00:00:00 | | 2002-08-08 | 2,619,600 | 49.50 | 50.00 | 48.28 | 49.22 | 00:00:00 | | 2002-08-09 | 2,076,600 | 49.22 | 51.56 | 48.73 | 51.35 | 00:00:00 | | 2002-08-12 | 1,516,800 | 50.90 | 52.12 | 50.58 | 51.61 | 00:00:00 | | 2002-08-13 | 1,446,000 | 51.62 | 52.35 | 50.93 | 51.00 | 00:00:00 | | 2002-08-14 | 2,425,200 | 51.10 | 52.73 | 50.71 | 52.58 | 00:00:00 | | 2002-08-15 | 1,101,300 | 52.78 | 53.49 | 52.35 | 52.86 | 00:00:00 | | 2002-08-16 | 1,528,500 | 52.70 | 53.04 | 52.30 | 52.55 | 00:00:00 | | 2002-08-19 | 2,452,800 | 52.15 | 53.23 | 52.10 | 53.23 | 00:00:00 | | 2002-08-20 | 1,616,100 | 52.50 | 52.65 | 51.55 | 52.07 | 00:00:00 | | 2002-08-21 | 1,905,300 | 52.10 | 52.12 | 51.27 | 51.80 | 00:00:00 | | 2002-08-22 | 1,202,400 | 52.00 | 53.54 | 51.91 | 53.45 | 00:00:00 | | 2002-08-23 | 1,545,600 | 52.52 | 52.94 | 52.30 | 52.47 | 00:00:00 | | 2002-08-26 | 1,252,200 | 52.70 | 53.15 | 52.11 | 52.87 | 00:00:00 | | 2002-08-27 | 2,662,500 | 51.87 | 52.47 | 51.12 | 51.56 | 00:00:00 | | 2002-08-28 | 1,358,700 | 51.56 | 51.67 | 50.95 | 51.48 | 00:00:00 | | 2002-08-29 | 2,244,600 | 51.30 | 52.15 | 50.96 | 51.96 | 00:00:00 | | 2002-08-30 | 1,133,400 | 51.60 | 53.14 | 51.52 | 52.51 | 00:00:00 | | 2002-09-03 | 1,711,200 | 52.26 | 52.26 | 50.80 | 51.37 | 00:00:00 | | 2002-09-04 | 1,649,100 | 51.28 | 51.29 | 50.52 | 51.01 | 00:00:00 | | 2002-09-05 | 1,311,900 | 50.96 | 51.64 | 50.55 | 51.36 | 00:00:00 | | 2002-09-06 | 3,192,300 | 50.90 | 51.00 | 49.75 | 50.20 | 00:00:00 | | 2002-09-09 | 1,042,200 | 50.00 | 51.04 | 49.40 | 50.78 | 00:00:00 | | 2002-09-10 | 989,700 | 51.20 | 51.20 | 50.02 | 50.59 | 00:00:00 | | 2002-09-11 | 838,500 | 51.00 | 51.17 | 50.50 | 50.76 | 00:00:00 | | 2002-09-12 | 1,531,800 | 50.76 | 50.76 | 49.56 | 49.61 | 00:00:00 | | 2002-09-13 | 1,578,300 | 49.20 | 50.35 | 49.20 | 50.26 | 00:00:00 | | 2002-09-16 | 1,143,000 | 49.90 | 50.11 | 49.35 | 50.03 | 00:00:00 | | 2002-09-17 | 1,325,100 | 50.75 | 50.75 | 48.56 | 48.62 | 00:00:00 | | 2002-09-18 | 1,272,300 | 48.00 | 49.49 | 48.00 | 48.92 | 00:00:00 | | 2002-09-19 | 1,025,400 | 48.25 | 48.67 | 47.49 | 47.55 | 00:00:00 | | 2002-09-20 | 3,996,900 | 46.55 | 46.95 | 45.22 | 45.97 | 00:00:00 | | 2002-09-23 | 1,665,900 | 45.30 | 46.10 | 45.18 | 45.67 | 00:00:00 | | 2002-09-24 | 1,570,800 | 45.50 | 45.69 | 44.78 | 44.87 | 00:00:00 | | 2002-09-25 | 1,584,300 | 45.00 | 45.35 | 43.90 | 44.92 | 00:00:00 | | 2002-09-26 | 2,484,900 | 45.00 | 45.89 | 44.72 | 45.75 | 00:00:00 | | 2002-09-27 | 2,943,000 | 44.00 | 44.43 | 42.55 | 42.82 | 00:00:00 | | 2002-09-30 | 2,988,900 | 42.00 | 43.48 | 40.75 | 42.89 | 00:00:00 | | 2002-10-01 | 1,905,300 | 43.10 | 44.95 | 42.71 | 44.78 | 00:00:00 | | 2002-10-02 | 2,048,100 | 44.43 | 44.59 | 42.80 | 42.96 | 00:00:00 | | 2002-10-03 | 2,187,000 | 42.48 | 43.20 | 41.80 | 41.99 | 00:00:00 | | 2002-10-04 | 3,918,000 | 42.50 | 42.85 | 39.50 | 39.65 | 00:00:00 | | 2002-10-07 | 2,509,200 | 39.65 | 40.38 | 39.30 | 39.50 | 00:00:00 | | 2002-10-08 | 3,108,900 | 39.30 | 40.40 | 38.91 | 39.70 | 00:00:00 | | 2002-10-09 | 2,117,700 | 39.50 | 39.51 | 37.99 | 38.22 | 00:00:00 | | 2002-10-10 | 2,875,200 | 38.20 | 41.05 | 38.20 | 40.97 | 00:00:00 | | 2002-10-11 | 2,028,900 | 41.40 | 43.23 | 41.40 | 42.90 | 00:00:00 | | 2002-10-14 | 1,362,000 | 42.80 | 43.00 | 42.05 | 42.18 | 00:00:00 | | 2002-10-15 | 1,318,500 | 43.18 | 44.99 | 42.81 | 44.99 | 00:00:00 | | 2002-10-16 | 983,700 | 44.99 | 45.70 | 43.96 | 44.26 | 00:00:00 | | 2002-10-17 | 1,320,000 | 45.25 | 45.78 | 45.01 | 45.23 | 00:00:00 | | 2002-10-18 | 1,971,000 | 45.40 | 45.60 | 44.30 | 44.52 | 00:00:00 | | 2002-10-21 | 1,315,200 | 44.53 | 45.62 | 43.72 | 45.23 | 00:00:00 | | 2002-10-22 | 761,400 | 44.60 | 45.04 | 44.35 | 44.55 | 00:00:00 | | 2002-10-23 | 1,317,900 | 44.05 | 44.40 | 43.20 | 44.09 | 00:00:00 | | 2002-10-24 | 1,312,800 | 43.95 | 44.70 | 43.04 | 43.11 | 00:00:00 | | 2002-10-25 | 1,008,300 | 42.86 | 44.18 | 42.41 | 43.99 | 00:00:00 | | 2002-10-28 | 1,104,300 | 44.33 | 44.70 | 43.00 | 43.12 | 00:00:00 | | 2002-10-29 | 1,234,200 | 42.70 | 43.02 | 41.90 | 42.92 | 00:00:00 | | 2002-10-30 | 1,261,200 | 42.52 | 43.27 | 42.20 | 43.05 | 00:00:00 | | 2002-10-31 | 838,200 | 43.05 | 43.59 | 42.81 | 43.14 | 00:00:00 | | 2002-11-01 | 1,009,200 | 42.40 | 43.79 | 42.20 | 43.65 | 00:00:00 | | 2002-11-04 | 1,297,500 | 43.95 | 44.47 | 43.25 | 43.30 | 00:00:00 | | 2002-11-05 | 1,294,500 | 43.38 | 43.67 | 43.10 | 43.38 | 00:00:00 | | 2002-11-06 | 1,605,900 | 43.60 | 44.10 | 43.22 | 44.00 | 00:00:00 | | 2002-11-07 | 2,739,000 | 43.50 | 43.51 | 40.80 | 41.14 | 00:00:00 | | 2002-11-08 | 2,187,300 | 41.15 | 42.00 | 40.31 | 40.95 | 00:00:00 | | 2002-11-11 | 1,326,300 | 40.75 | 41.15 | 40.19 | 40.23 | 00:00:00 | | 2002-11-12 | 3,662,400 | 40.25 | 40.67 | 38.58 | 38.72 | 00:00:00 | | 2002-11-13 | 3,324,600 | 38.75 | 39.25 | 37.50 | 37.90 | 00:00:00 | | 2002-11-14 | 2,036,700 | 38.70 | 39.30 | 38.55 | 38.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
