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)

73.00

-8.00

( -9.88% )

Updated: 08:07:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-10.5	-12.5748502994	83.5	83.5	73	27	81.40825688	DE
4	-8	-9.87654320988	81	83.5	73	15	81.46174863	DE
12	0.5	0.689655172414	72.5	83.5	69.5	17	79.67407407	DE
26	-1	-1.35135135135	74	83.5	69.5	34	74.42963464	DE
52	3.5	5.03597122302	69.5	83.5	67	53	71.28278988	DE
156	15.5	26.9565217391	57.5	83.5	57.5	64	67.41515527	DE
260	15.5	26.9565217391	57.5	83.5	57.5	64	67.41515527	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	80	-1.5	-1.84	80	80	80	64
1737667620	81.5	-1	-1.21	81.5	81.5	81.5	1
1737581220	82.5	-1	-1.20	82.5	82.5	82.5	2
1737494820	83.5	0	0.00	83.5	83.5	83.5	0
1737408420	83.5	1.5	1.83	83.5	83.5	83.5	42
1737149220	82	0	0.00	82	82	82	0
1737062820	82	0.5	0.61	82	82	82	1
1736976420	81.5	1.5	1.88	81.5	82	81.5	3
1736890020	80	0	0.00	80	80	80	0
1736803620	80	0	0.00	80	80	80	0
1736544420	80	0	0.00	80	80	80	0
1736458020	80	0	0.00	80	80	80	0
1736371620	80	0.5	0.63	80	80	80	1
1736285220	79.5	-2	-2.45	79.5	80	79.5	4
1736198820	81.5	-1	-1.21	81.5	81.5	81.5	51
1735939620	82.5	0.5	0.61	82	82.5	82	12
1735853220	82	1	1.23	82	82	82	1
1735594020	81	0.5	0.62	81	81	81	1
1735334820	80.5	0	0.00	80.5	80.5	80.5	0
1734989220	80.5	0.5	0.63	80.5	80.5	80.5	1
1734730020	80	0	0.00	80	80	80	0
1734643620	80	0	0.00	80	80	80	0
1734557220	80	1	1.27	80	80	80	1
1734470820	79	-1.5	-1.86	79.5	79.5	79	7
1734384420	80.5	0	0.00	80.5	80.5	80.5	2
1734125220	80.5	0	0.00	80	80.5	80	125
1734038820	80.5	0	0.00	80.5	80.5	80.5	0
1733952420	80.5	0	0.00	80.5	80.5	80.5	0
1733866020	80.5	0	0.00	80.5	80.5	80.5	27
1733779620	80.5	-2.5	-3.01	81.5	81.5	80.5	4
1733520420	83	0	0.00	83	83	83	0
1733434020	83	0	0.00	83	83	83	0
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
1730185200	75	0	0.00	75	75	75	0
1730098800	75	0	0.00	75	75	75	0

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