|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,106,100 | 42.70 | 42.95 | 42.59 | 42.80 | 00:00:00 | | 2003-10-30 | 1,002,000 | 42.80 | 42.97 | 42.50 | 42.68 | 00:00:00 | | 2003-10-31 | 1,725,300 | 42.68 | 43.37 | 42.68 | 43.00 | 00:00:00 | | 2003-11-03 | 799,800 | 43.00 | 43.39 | 42.92 | 43.27 | 00:00:00 | | 2003-11-04 | 1,292,700 | 43.27 | 43.27 | 42.64 | 42.93 | 00:00:00 | | 2003-11-05 | 1,695,000 | 42.93 | 43.09 | 42.46 | 42.69 | 00:00:00 | | 2003-11-06 | 2,873,100 | 42.55 | 42.57 | 41.27 | 41.79 | 00:00:00 | | 2003-11-07 | 7,522,800 | 41.90 | 41.95 | 38.80 | 38.99 | 00:00:00 | | 2003-11-10 | 6,065,700 | 39.00 | 41.22 | 38.95 | 40.96 | 00:00:00 | | 2003-11-11 | 1,887,000 | 41.10 | 41.47 | 40.94 | 41.35 | 00:00:00 | | 2003-11-12 | 6,942,000 | 41.30 | 43.75 | 41.30 | 42.95 | 00:00:00 | | 2003-11-13 | 1,560,300 | 42.85 | 42.91 | 42.20 | 42.75 | 00:00:00 | | 2003-11-14 | 1,758,300 | 42.92 | 43.78 | 42.92 | 43.40 | 00:00:00 | | 2003-11-17 | 919,500 | 43.17 | 43.28 | 42.56 | 42.96 | 00:00:00 | | 2003-11-18 | 678,000 | 43.06 | 43.07 | 42.50 | 42.55 | 00:00:00 | | 2003-11-19 | 773,400 | 42.70 | 43.00 | 42.62 | 42.70 | 00:00:00 | | 2003-11-20 | 1,552,500 | 42.57 | 42.88 | 42.15 | 42.49 | 00:00:00 | | 2003-11-21 | 1,427,400 | 42.49 | 42.49 | 41.76 | 42.16 | 00:00:00 | | 2003-11-24 | 1,458,600 | 42.32 | 42.84 | 42.32 | 42.70 | 00:00:00 | | 2003-11-25 | 1,841,100 | 42.57 | 43.04 | 42.45 | 42.85 | 00:00:00 | | 2003-11-26 | 1,183,500 | 42.71 | 42.87 | 42.48 | 42.80 | 00:00:00 | | 2003-11-28 | 482,100 | 42.80 | 42.91 | 42.55 | 42.63 | 00:00:00 | | 2003-12-01 | 1,287,600 | 42.64 | 43.43 | 42.57 | 43.40 | 00:00:00 | | 2003-12-02 | 870,300 | 43.40 | 43.40 | 42.91 | 43.12 | 00:00:00 | | 2003-12-03 | 1,345,200 | 43.50 | 43.55 | 43.20 | 43.31 | 00:00:00 | | 2003-12-04 | 1,412,100 | 43.30 | 43.85 | 43.25 | 43.85 | 00:00:00 | | 2003-12-05 | 1,002,000 | 43.70 | 43.70 | 43.15 | 43.32 | 00:00:00 | | 2003-12-08 | 817,200 | 43.27 | 43.61 | 43.17 | 43.54 | 00:00:00 | | 2003-12-09 | 971,100 | 43.70 | 43.70 | 43.28 | 43.50 | 00:00:00 | | 2003-12-10 | 1,994,400 | 43.47 | 44.28 | 43.40 | 43.97 | 00:00:00 | | 2003-12-11 | 1,371,300 | 44.03 | 44.33 | 44.00 | 44.31 | 00:00:00 | | 2003-12-12 | 1,645,200 | 44.45 | 44.80 | 44.12 | 44.53 | 00:00:00 | | 2003-12-15 | 2,268,900 | 45.00 | 45.19 | 44.83 | 44.84 | 00:00:00 | | 2003-12-16 | 1,653,300 | 45.20 | 45.56 | 45.11 | 45.56 | 00:00:00 | | 2003-12-17 | 2,212,800 | 45.50 | 45.65 | 45.20 | 45.48 | 00:00:00 | | 2003-12-18 | 1,212,000 | 45.50 | 46.00 | 45.40 | 46.00 | 00:00:00 | | 2003-12-19 | 2,736,000 | 45.95 | 46.75 | 45.80 | 46.49 | 00:00:00 | | 2003-12-22 | 1,107,600 | 46.55 | 46.67 | 46.25 | 46.63 | 00:00:00 | | 2003-12-23 | 1,488,900 | 46.55 | 47.20 | 46.55 | 47.20 | 00:00:00 | | 2003-12-24 | 576,600 | 47.12 | 47.49 | 46.95 | 47.12 | 00:00:00 | | 2003-12-26 | 462,000 | 47.18 | 47.67 | 47.18 | 47.65 | 00:00:00 | | 2003-12-29 | 2,430,900 | 48.05 | 49.18 | 47.98 | 49.00 | 00:00:00 | | 2003-12-30 | 1,547,700 | 48.97 | 49.48 | 48.91 | 49.31 | 00:00:00 | | 2003-12-31 | 1,053,300 | 49.31 | 49.45 | 49.01 | 49.45 | 00:00:00 | | 2004-01-02 | 1,599,600 | 49.40 | 49.64 | 49.18 | 49.30 | 00:00:00 | | 2004-01-05 | 2,025,900 | 49.53 | 50.12 | 49.07 | 50.10 | 00:00:00 | | 2004-01-06 | 1,952,700 | 50.20 | 50.77 | 50.13 | 50.72 | 00:00:00 | | 2004-01-07 | 1,085,700 | 50.80 | 50.80 | 49.98 | 50.43 | 00:00:00 | | 2004-01-08 | 1,069,200 | 50.10 | 50.70 | 49.90 | 50.70 | 00:00:00 | | 2004-01-09 | 2,032,500 | 50.70 | 52.30 | 50.63 | 51.70 | 00:00:00 | | 2004-01-12 | 1,820,400 | 51.90 | 52.15 | 51.66 | 51.94 | 00:00:00 | | 2004-01-13 | 1,278,300 | 52.10 | 52.50 | 51.55 | 51.80 | 00:00:00 | | 2004-01-14 | 1,089,600 | 51.76 | 52.14 | 51.30 | 52.00 | 00:00:00 | | 2004-01-15 | 1,419,900 | 51.90 | 52.50 | 51.66 | 51.97 | 00:00:00 | | 2004-01-16 | 1,266,900 | 52.05 | 52.18 | 51.73 | 52.11 | 00:00:00 | | 2004-01-20 | 1,005,000 | 52.00 | 52.32 | 51.66 | 52.26 | 00:00:00 | | 2004-01-21 | 715,500 | 52.00 | 52.74 | 51.90 | 52.61 | 00:00:00 | | 2004-01-22 | 1,018,200 | 52.85 | 52.86 | 52.20 | 52.63 | 00:00:00 | | 2004-01-23 | 1,027,800 | 52.50 | 52.80 | 52.22 | 52.37 | 00:00:00 | | 2004-01-26 | 925,800 | 52.30 | 53.23 | 52.17 | 53.19 | 00:00:00 | | 2004-01-27 | 873,600 | 53.29 | 53.30 | 52.57 | 52.90 | 00:00:00 | | 2004-01-28 | 1,560,000 | 53.05 | 54.52 | 53.05 | 53.59 | 00:00:00 | | 2004-01-29 | 980,700 | 53.80 | 53.95 | 53.10 | 53.75 | 00:00:00 | | 2004-01-30 | 939,900 | 53.55 | 53.87 | 53.20 | 53.66 | 00:00:00 | | 2004-02-02 | 929,400 | 53.72 | 54.90 | 53.72 | 54.58 | 00:00:00 | | 2004-02-03 | 711,300 | 54.50 | 54.66 | 54.22 | 54.49 | 00:00:00 | | 2004-02-04 | 1,492,500 | 54.30 | 54.33 | 53.65 | 53.71 | 00:00:00 | | 2004-02-05 | 1,013,100 | 53.69 | 53.80 | 53.21 | 53.75 | 00:00:00 | | 2004-02-06 | 1,017,000 | 53.82 | 55.00 | 53.82 | 54.94 | 00:00:00 | | 2004-02-09 | 1,092,000 | 54.95 | 55.79 | 54.87 | 55.57 | 00:00:00 | | 2004-02-10 | 898,500 | 55.57 | 55.87 | 55.25 | 55.56 | 00:00:00 | | 2004-02-11 | 1,965,900 | 55.35 | 57.36 | 55.05 | 57.25 | 00:00:00 | | 2004-02-12 | 2,942,700 | 57.75 | 60.48 | 57.68 | 59.21 | 00:00:00 | | 2004-02-13 | 1,107,900 | 59.05 | 59.05 | 58.16 | 58.66 | 00:00:00 | | 2004-02-17 | 1,025,100 | 58.75 | 59.97 | 58.57 | 59.85 | 00:00:00 | | 2004-02-18 | 1,219,200 | 59.95 | 60.24 | 59.45 | 59.91 | 00:00:00 | | 2004-02-19 | 1,265,400 | 59.85 | 60.06 | 59.67 | 59.75 | 00:00:00 | | 2004-02-20 | 1,533,300 | 59.75 | 59.90 | 59.46 | 59.72 | 00:00:00 | | 2004-02-23 | 933,900 | 59.70 | 59.75 | 59.25 | 59.40 | 00:00:00 | | 2004-02-24 | 1,410,900 | 59.41 | 59.60 | 58.75 | 59.16 | 00:00:00 | | 2004-02-25 | 946,500 | 59.30 | 59.39 | 59.00 | 59.15 | 00:00:00 | | 2004-02-26 | 999,600 | 59.30 | 59.40 | 59.02 | 59.20 | 00:00:00 | | 2004-02-27 | 2,041,500 | 59.30 | 60.43 | 59.17 | 60.29 | 00:00:00 | | 2004-03-01 | 1,735,200 | 60.65 | 61.60 | 60.41 | 61.55 | 00:00:00 | | 2004-03-02 | 1,496,100 | 61.45 | 61.97 | 61.18 | 61.94 | 00:00:00 | | 2004-03-03 | 1,303,500 | 61.94 | 62.47 | 61.75 | 62.47 | 00:00:00 | | 2004-03-04 | 1,211,100 | 62.47 | 62.79 | 62.20 | 62.79 | 00:00:00 | | 2004-03-05 | 1,024,800 | 62.10 | 63.20 | 62.10 | 62.74 | 00:00:00 | | 2004-03-08 | 1,127,700 | 62.80 | 63.00 | 62.73 | 62.96 | 00:00:00 | | 2004-03-09 | 1,043,400 | 62.90 | 62.90 | 62.19 | 62.39 | 00:00:00 | | 2004-03-10 | 866,100 | 62.40 | 62.40 | 61.10 | 61.23 | 00:00:00 | | 2004-03-11 | 1,218,300 | 61.10 | 61.11 | 59.76 | 59.98 | 00:00:00 | | 2004-03-12 | 1,617,000 | 60.10 | 61.13 | 59.99 | 61.01 | 00:00:00 | | 2004-03-15 | 1,471,500 | 60.90 | 61.00 | 60.11 | 60.17 | 00:00:00 | | 2004-03-16 | 1,043,700 | 60.25 | 60.45 | 59.85 | 60.23 | 00:00:00 | | 2004-03-17 | 1,331,700 | 59.60 | 60.71 | 59.60 | 60.44 | 00:00:00 | | 2004-03-18 | 1,049,700 | 60.35 | 61.08 | 60.15 | 60.90 | 00:00:00 | | 2004-03-19 | 984,000 | 60.60 | 60.94 | 59.90 | 59.90 | 00:00:00 | | 2004-03-22 | 1,789,200 | 59.91 | 59.91 | 58.57 | 58.96 | 00:00:00 | | 2004-03-23 | 1,513,500 | 58.80 | 59.00 | 58.35 | 58.45 | 00:00:00 | | 2004-03-24 | 1,610,400 | 58.55 | 58.73 | 57.80 | 57.90 | 00:00:00 | | 2004-03-25 | 1,058,100 | 58.10 | 58.78 | 57.86 | 58.57 | 00:00:00 | | 2004-03-26 | 1,364,700 | 58.05 | 58.75 | 58.05 | 58.08 | 00:00:00 | | 2004-03-29 | 822,600 | 58.13 | 58.98 | 58.12 | 58.85 | 00:00:00 | | 2004-03-30 | 973,800 | 58.75 | 59.06 | 58.60 | 58.95 | 00:00:00 | | 2004-03-31 | 1,132,500 | 58.95 | 59.36 | 58.63 | 59.06 | 00:00:00 | | 2004-04-01 | 1,403,400 | 58.75 | 59.84 | 58.75 | 59.48 | 00:00:00 | | 2004-04-02 | 1,129,200 | 59.99 | 60.40 | 59.64 | 60.32 | 00:00:00 | | 2004-04-05 | 1,111,200 | 60.32 | 61.04 | 60.22 | 60.97 | 00:00:00 | | 2004-04-06 | 1,233,300 | 60.97 | 60.97 | 60.14 | 60.22 | 00:00:00 | | 2004-04-07 | 1,176,900 | 60.23 | 60.55 | 59.84 | 60.23 | 00:00:00 | | 2004-04-08 | 1,061,400 | 60.30 | 60.74 | 59.94 | 60.10 | 00:00:00 | | 2004-04-12 | 951,300 | 60.00 | 60.95 | 60.00 | 60.65 | 00:00:00 | | 2004-04-13 | 1,096,500 | 60.85 | 60.98 | 59.74 | 60.00 | 00:00:00 | | 2004-04-14 | 1,323,000 | 59.90 | 60.35 | 59.73 | 60.18 | 00:00:00 | | 2004-04-15 | 1,529,400 | 60.18 | 60.56 | 59.76 | 60.11 | 00:00:00 | | 2004-04-16 | 1,546,200 | 60.50 | 60.55 | 59.91 | 60.49 | 00:00:00 | | 2004-04-19 | 748,800 | 60.30 | 60.55 | 59.83 | 60.48 | 00:00:00 | | 2004-04-20 | 1,263,300 | 60.40 | 60.60 | 59.85 | 59.93 | 00:00:00 | | 2004-04-21 | 1,200,600 | 60.10 | 60.19 | 59.12 | 59.87 | 00:00:00 | | 2004-04-22 | 1,468,500 | 59.75 | 61.35 | 59.45 | 61.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
