|
 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 | | 2003-05-09 | 1,262,400 | 41.53 | 41.97 | 41.20 | 41.91 | 00:00:00 | | 2003-05-12 | 1,634,400 | 41.85 | 42.20 | 41.50 | 42.18 | 00:00:00 | | 2003-05-13 | 2,216,700 | 42.07 | 42.23 | 41.70 | 42.22 | 00:00:00 | | 2003-05-14 | 1,712,100 | 42.23 | 42.25 | 41.80 | 42.22 | 00:00:00 | | 2003-05-15 | 1,989,300 | 42.32 | 42.46 | 41.82 | 42.10 | 00:00:00 | | 2003-05-16 | 2,277,000 | 42.10 | 42.52 | 41.87 | 42.45 | 00:00:00 | | 2003-05-19 | 1,892,100 | 42.46 | 42.47 | 41.90 | 42.01 | 00:00:00 | | 2003-05-20 | 2,937,300 | 42.18 | 42.40 | 42.00 | 42.28 | 00:00:00 | | 2003-05-21 | 5,323,200 | 42.28 | 46.41 | 42.21 | 44.10 | 00:00:00 | | 2003-05-22 | 2,812,800 | 44.40 | 45.37 | 44.31 | 44.63 | 00:00:00 | | 2003-05-23 | 1,667,400 | 44.50 | 45.06 | 44.39 | 45.03 | 00:00:00 | | 2003-05-27 | 2,431,200 | 45.03 | 45.81 | 44.37 | 45.75 | 00:00:00 | | 2003-05-28 | 2,595,000 | 45.66 | 46.21 | 45.50 | 45.99 | 00:00:00 | | 2003-05-29 | 3,705,600 | 45.95 | 46.75 | 45.89 | 46.54 | 00:00:00 | | 2003-05-30 | 2,742,900 | 46.54 | 48.15 | 46.54 | 48.10 | 00:00:00 | | 2003-06-02 | 2,706,900 | 48.19 | 49.02 | 47.79 | 47.82 | 00:00:00 | | 2003-06-03 | 2,010,000 | 47.83 | 47.83 | 46.70 | 47.08 | 00:00:00 | | 2003-06-04 | 2,464,200 | 47.22 | 47.46 | 46.81 | 47.14 | 00:00:00 | | 2003-06-05 | 2,074,800 | 47.06 | 47.45 | 46.79 | 47.15 | 00:00:00 | | 2003-06-06 | 2,145,900 | 47.27 | 47.62 | 46.76 | 46.87 | 00:00:00 | | 2003-06-09 | 1,889,700 | 46.87 | 46.87 | 45.69 | 45.87 | 00:00:00 | | 2003-06-10 | 1,464,600 | 46.21 | 46.66 | 46.13 | 46.63 | 00:00:00 | | 2003-06-11 | 1,931,700 | 46.56 | 47.20 | 46.40 | 47.09 | 00:00:00 | | 2003-06-12 | 1,741,500 | 46.90 | 47.22 | 46.64 | 46.92 | 00:00:00 | | 2003-06-13 | 1,949,400 | 47.05 | 47.15 | 46.28 | 46.70 | 00:00:00 | | 2003-06-16 | 1,675,500 | 46.90 | 47.71 | 46.78 | 47.54 | 00:00:00 | | 2003-06-17 | 2,094,900 | 47.48 | 47.62 | 46.68 | 47.20 | 00:00:00 | | 2003-06-18 | 1,974,000 | 47.20 | 47.50 | 46.55 | 46.88 | 00:00:00 | | 2003-06-19 | 2,368,200 | 47.04 | 47.14 | 46.55 | 46.67 | 00:00:00 | | 2003-06-20 | 2,287,800 | 46.95 | 47.40 | 46.67 | 46.97 | 00:00:00 | | 2003-06-23 | 1,824,600 | 46.89 | 47.07 | 46.40 | 46.73 | 00:00:00 | | 2003-06-24 | 2,643,600 | 46.74 | 48.20 | 46.74 | 47.78 | 00:00:00 | | 2003-06-25 | 2,848,800 | 47.73 | 48.33 | 47.58 | 47.60 | 00:00:00 | | 2003-06-26 | 1,708,200 | 47.78 | 48.32 | 47.56 | 47.98 | 00:00:00 | | 2003-06-27 | 1,566,000 | 48.02 | 48.10 | 47.40 | 47.51 | 00:00:00 | | 2003-06-30 | 1,693,800 | 47.74 | 47.86 | 47.27 | 47.29 | 00:00:00 | | 2003-07-01 | 2,196,000 | 47.20 | 47.63 | 46.95 | 47.63 | 00:00:00 | | 2003-07-02 | 1,839,300 | 47.57 | 48.15 | 47.53 | 48.01 | 00:00:00 | | 2003-07-03 | 777,900 | 47.90 | 48.08 | 47.71 | 47.71 | 00:00:00 | | 2003-07-07 | 1,605,900 | 48.25 | 48.79 | 47.90 | 48.51 | 00:00:00 | | 2003-07-08 | 3,075,000 | 48.41 | 49.18 | 48.29 | 49.06 | 00:00:00 | | 2003-07-09 | 2,202,300 | 48.81 | 48.81 | 47.96 | 48.42 | 00:00:00 | | 2003-07-10 | 2,176,800 | 48.22 | 48.22 | 47.00 | 47.41 | 00:00:00 | | 2003-07-11 | 1,793,400 | 47.50 | 47.82 | 47.16 | 47.76 | 00:00:00 | | 2003-07-14 | 1,844,700 | 48.00 | 48.30 | 47.64 | 47.88 | 00:00:00 | | 2003-07-15 | 1,641,000 | 47.88 | 48.30 | 47.42 | 47.65 | 00:00:00 | | 2003-07-16 | 1,759,200 | 47.78 | 47.78 | 46.76 | 46.94 | 00:00:00 | | 2003-07-17 | 2,068,500 | 46.85 | 46.94 | 46.00 | 46.22 | 00:00:00 | | 2003-07-18 | 1,733,700 | 46.35 | 46.76 | 46.08 | 46.71 | 00:00:00 | | 2003-07-21 | 1,722,900 | 46.75 | 46.81 | 45.71 | 45.90 | 00:00:00 | | 2003-07-22 | 980,700 | 45.87 | 46.25 | 45.00 | 45.99 | 00:00:00 | | 2003-07-23 | 1,121,400 | 45.80 | 45.91 | 45.10 | 45.61 | 00:00:00 | | 2003-07-24 | 1,353,000 | 45.75 | 46.25 | 45.21 | 45.25 | 00:00:00 | | 2003-07-25 | 1,605,900 | 45.26 | 46.51 | 45.25 | 46.51 | 00:00:00 | | 2003-07-28 | 1,035,900 | 46.51 | 46.75 | 46.05 | 46.42 | 00:00:00 | | 2003-07-29 | 1,750,500 | 46.38 | 46.58 | 45.35 | 45.79 | 00:00:00 | | 2003-07-30 | 948,000 | 45.80 | 45.87 | 45.38 | 45.71 | 00:00:00 | | 2003-07-31 | 1,745,400 | 45.91 | 46.95 | 45.89 | 46.00 | 00:00:00 | | 2003-08-01 | 1,858,500 | 46.21 | 46.30 | 45.00 | 45.63 | 00:00:00 | | 2003-08-04 | 1,322,700 | 45.50 | 45.55 | 44.43 | 45.22 | 00:00:00 | | 2003-08-05 | 993,900 | 45.33 | 45.38 | 44.90 | 45.08 | 00:00:00 | | 2003-08-06 | 1,380,000 | 44.90 | 46.06 | 44.88 | 45.71 | 00:00:00 | | 2003-08-07 | 5,217,300 | 44.75 | 44.75 | 41.85 | 42.72 | 00:00:00 | | 2003-08-08 | 2,915,700 | 42.85 | 43.00 | 42.48 | 42.75 | 00:00:00 | | 2003-08-11 | 1,645,500 | 43.00 | 43.19 | 42.85 | 43.00 | 00:00:00 | | 2003-08-12 | 1,196,100 | 43.01 | 43.14 | 42.74 | 43.10 | 00:00:00 | | 2003-08-13 | 874,200 | 43.15 | 43.33 | 42.82 | 42.90 | 00:00:00 | | 2003-08-14 | 1,700,100 | 42.95 | 43.26 | 42.57 | 43.26 | 00:00:00 | | 2003-08-15 | 1,035,300 | 43.26 | 43.26 | 42.78 | 43.16 | 00:00:00 | | 2003-08-18 | 2,021,400 | 43.14 | 43.25 | 42.88 | 43.05 | 00:00:00 | | 2003-08-19 | 1,826,100 | 42.85 | 43.17 | 42.77 | 43.11 | 00:00:00 | | 2003-08-20 | 2,165,400 | 43.00 | 43.07 | 42.65 | 42.76 | 00:00:00 | | 2003-08-21 | 3,839,700 | 42.85 | 43.00 | 42.15 | 42.15 | 00:00:00 | | 2003-08-22 | 2,697,600 | 42.25 | 42.30 | 41.11 | 41.27 | 00:00:00 | | 2003-08-25 | 2,908,200 | 41.25 | 41.37 | 40.95 | 41.05 | 00:00:00 | | 2003-08-26 | 2,304,000 | 41.00 | 41.63 | 41.00 | 41.56 | 00:00:00 | | 2003-08-27 | 1,715,400 | 41.59 | 41.75 | 41.26 | 41.29 | 00:00:00 | | 2003-08-28 | 1,485,600 | 41.20 | 41.20 | 40.65 | 41.08 | 00:00:00 | | 2003-08-29 | 888,300 | 41.09 | 41.25 | 40.93 | 41.16 | 00:00:00 | | 2003-09-02 | 1,712,400 | 41.25 | 41.89 | 40.72 | 41.80 | 00:00:00 | | 2003-09-03 | 2,416,500 | 41.85 | 42.49 | 41.60 | 41.79 | 00:00:00 | | 2003-09-04 | 2,023,800 | 41.79 | 42.45 | 41.71 | 42.15 | 00:00:00 | | 2003-09-05 | 1,205,400 | 42.10 | 42.20 | 41.85 | 41.90 | 00:00:00 | | 2003-09-08 | 1,277,400 | 41.90 | 42.48 | 41.90 | 42.30 | 00:00:00 | | 2003-09-09 | 1,998,600 | 42.07 | 42.12 | 41.55 | 41.60 | 00:00:00 | | 2003-09-10 | 1,455,000 | 41.61 | 41.89 | 41.46 | 41.54 | 00:00:00 | | 2003-09-11 | 1,125,000 | 41.68 | 41.90 | 41.23 | 41.23 | 00:00:00 | | 2003-09-12 | 1,210,800 | 41.15 | 41.25 | 40.76 | 41.11 | 00:00:00 | | 2003-09-15 | 1,307,700 | 41.16 | 41.16 | 40.70 | 41.01 | 00:00:00 | | 2003-09-16 | 1,464,900 | 41.01 | 41.21 | 40.86 | 41.12 | 00:00:00 | | 2003-09-17 | 3,532,200 | 42.10 | 43.02 | 42.00 | 42.48 | 00:00:00 | | 2003-09-18 | 1,290,300 | 42.45 | 42.87 | 42.27 | 42.58 | 00:00:00 | | 2003-09-19 | 1,121,100 | 42.58 | 42.59 | 41.94 | 42.24 | 00:00:00 | | 2003-09-22 | 1,132,800 | 42.15 | 42.15 | 41.53 | 41.87 | 00:00:00 | | 2003-09-23 | 777,000 | 42.10 | 42.35 | 41.65 | 41.95 | 00:00:00 | | 2003-09-24 | 1,489,800 | 41.75 | 42.03 | 41.13 | 41.45 | 00:00:00 | | 2003-09-25 | 1,197,300 | 41.40 | 41.67 | 40.87 | 40.88 | 00:00:00 | | 2003-09-26 | 1,120,500 | 40.70 | 40.70 | 40.35 | 40.51 | 00:00:00 | | 2003-09-29 | 1,109,400 | 40.52 | 41.00 | 40.40 | 41.00 | 00:00:00 | | 2003-09-30 | 2,192,100 | 40.85 | 40.87 | 40.10 | 40.37 | 00:00:00 | | 2003-10-01 | 1,353,300 | 40.62 | 41.80 | 40.55 | 41.80 | 00:00:00 | | 2003-10-02 | 922,800 | 41.90 | 41.90 | 41.41 | 41.74 | 00:00:00 | | 2003-10-03 | 1,287,600 | 41.99 | 42.50 | 41.90 | 41.98 | 00:00:00 | | 2003-10-06 | 626,100 | 42.30 | 42.63 | 42.15 | 42.47 | 00:00:00 | | 2003-10-07 | 896,700 | 42.00 | 42.47 | 41.90 | 42.46 | 00:00:00 | | 2003-10-08 | 944,100 | 42.37 | 42.37 | 42.01 | 42.13 | 00:00:00 | | 2003-10-09 | 1,149,900 | 42.13 | 42.97 | 42.13 | 42.45 | 00:00:00 | | 2003-10-10 | 811,500 | 42.35 | 42.45 | 42.00 | 42.05 | 00:00:00 | | 2003-10-13 | 582,900 | 42.09 | 42.48 | 42.09 | 42.42 | 00:00:00 | | 2003-10-14 | 1,145,700 | 42.60 | 43.06 | 42.31 | 42.98 | 00:00:00 | | 2003-10-15 | 1,444,200 | 43.02 | 43.02 | 42.64 | 42.80 | 00:00:00 | | 2003-10-16 | 1,798,800 | 42.80 | 43.68 | 42.80 | 43.57 | 00:00:00 | | 2003-10-17 | 2,790,600 | 43.57 | 44.70 | 43.13 | 43.25 | 00:00:00 | | 2003-10-20 | 1,254,900 | 43.50 | 43.50 | 42.56 | 43.05 | 00:00:00 | | 2003-10-21 | 1,814,100 | 43.00 | 43.00 | 42.38 | 42.54 | 00:00:00 | | 2003-10-22 | 1,087,800 | 42.50 | 42.56 | 42.15 | 42.19 | 00:00:00 | | 2003-10-23 | 782,400 | 42.19 | 42.51 | 42.10 | 42.44 | 00:00:00 | | 2003-10-24 | 1,061,100 | 42.35 | 42.42 | 42.02 | 42.38 | 00:00:00 | | 2003-10-27 | 1,383,000 | 42.46 | 42.95 | 42.29 | 42.29 | 00:00:00 | | 2003-10-28 | 1,212,300 | 42.29 | 42.98 | 42.29 | 42.81 | 00:00:00 | | 2003-10-29 | 1,106,100 | 42.70 | 42.95 | 42.59 | 42.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
