Loews Corp Historical Data - LTR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Loews Corp (LTR)
Loews Corp (LTR) Historical

Loews Corp (LTR)

82.00

0.00

( 0.00% )

Updated: 10:10:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.20481927711	83	83	82	20	82.025	DE
4	4.5	5.8064516129	77.5	83	75.5	11	80.26515152	DE
12	11	15.4929577465	71	83	69.5	34	73.61641929	DE
26	13	18.8405797101	69	83	68.5	50	71.48435126	DE
52	16.5	25.1908396947	65.5	83	62	63	69.83300807	DE
156	24.5	42.6086956522	57.5	83	57.5	70	66.98196841	DE
260	24.5	42.6086956522	57.5	83	57.5	70	66.98196841	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733347620	83	0	0.00	83	83	83	0
1733261220	83	0	0.00	83	83	83	0
1733174820	83	1	1.22	83	83	83	1
1732915620	82	0.5	0.61	83	83	82	39
1732829220	81.5	0	0.00	81.5	81.5	81.5	0
1732742820	81.5	0	0.00	81.5	81.5	81.5	0
1732656420	81.5	-1.5	-1.81	81.5	81.5	81.5	1
1732570020	83	1.5	1.84	83	83	83	1
1732310820	81.5	1.5	1.88	81.5	81.5	81.5	17
1732224420	80	0.5	0.63	80	80	80	13
1732138020	79.5	0	0.00	79.5	79.5	79.5	0
1732051620	79.5	0.5	0.63	80	80	78.5	15
1731965220	79	-0.5	-0.63	79	79	79	3
1731705960	79.5	0.5	0.63	78	79.5	78	3
1731619560	79	1	1.28	79.5	79.5	78.5	23
1731533220	78	0	0.00	78	78	78	0
1731446820	78	1.5	1.96	78	78	78	10
1731360360	76.5	0	0.00	76.5	76.5	76.5	0
1731101160	76.5	0	0.00	76.5	76.5	76.5	0
1731014760	76.5	6	8.51	77.5	77.5	75.5	6
1730928360	70.5	0	0.00	70.5	70.5	70.5	0
1730841960	70.5	0	0.00	70.5	70.5	70.5	0
1730755560	70.5	-2.5	-3.42	72.5	72.5	69.5	58
1730496360	73	-0.5	-0.68	73	73	73	1
1730409960	73.5	0	0.00	73.5	73.5	73.5	0
1730323560	73.5	-1.5	-2.00	73.5	73.5	73.5	34
1730233560	75	0	0.00	75	75	75	0
1730147160	75	0	0.00	75	75	75	0
1729887960	75	0	0.00	75	75	75	0
1729801560	75	0	0.00	75	75	75	1
1729715160	75	0.5	0.67	75	75	75	24
1729628760	74.5	-1	-1.32	74.5	74.5	74.5	1
1729542360	75.5	0.5	0.67	75.5	75.5	75.5	26
1729283160	75	0	0.00	75	75	75	0
1729196760	75	0.5	0.67	74.5	75	74.5	270
1729110360	74.5	1	1.36	73.5	74.5	73.5	68
1729023960	73.5	2	2.80	74	74	73.5	3
1728937560	71.5	0	0.00	71.5	71.5	71.5	0
1728678360	71.5	0	0.00	71.5	71.5	71.5	0
1728591960	71.5	0	0.00	71.5	71.5	71.5	0
1728505560	71.5	0	0.00	71.5	71.5	71.5	0
1728419160	71.5	0	0.00	71.5	71.5	71.5	0
1728332760	71.5	0.5	0.70	72.5	72.5	71.5	4
1728073620	71	0	0.00	71	71	71	0
1727987220	71	0	0.00	71	71	71	2
1727900820	71	-0.5	-0.70	71	71	71	1
1727814420	71.5	1.5	2.14	71	71.5	71	57
1727727960	70	0	0.00	70	70	70	0
1727468760	70	0	0.00	70	70	70	0
1727382360	70	0	0.00	70	70	70	0
1727295960	70	-0.5	-0.71	70	70	70	22
1727209560	70.5	0	0.00	70.5	70.5	70.5	1
1727123160	70.5	-0.5	-0.70	71	71	70.5	31
1726863960	71	0	0.00	71	71	71	0
1726777560	71	0	0.00	71	71	71	0
1726691160	71	0	0.00	71	71	71	0
1726604760	71	-0.5	-0.70	70.5	71.5	70.5	260
1726518420	71.5	0.5	0.70	70.5	71.5	70.5	2
1726259160	71	-1.5	-2.07	71	71	71	80
1726172820	72.5	0	0.00	72.5	72.5	72.5	0
1726086420	72.5	0	0.00	72.5	72.5	72.5	0
1726000020	72.5	0	0.00	72.5	72.5	72.5	0
1725913620	72.5	-1	-1.36	72.5	72.5	72.5	4
1725654360	73.5	0	0.00	73.5	73.5	73.5	0
1725567960	73.5	-0.5	-0.68	73.5	73.5	73.5	2

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions