L Historical Prices | Loews Corporation Common Stock Stock

STI

1.77%

Loews Corporation (L)

-NYSE

46.06 0.33(0.71%) 24 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	46.08	46.21	45.74	46.06	807,000	46.06
22 May 2013	46.66	47.10	46.17	46.39	1,058,400	46.39
21 May 2013	46.71	46.86	46.37	46.66	974,700	46.66
20 May 2013	46.40	46.83	46.30	46.71	712,100	46.71
17 May 2013	46.13	46.50	46.01	46.44	729,400	46.44
16 May 2013	46.13	46.37	45.95	46.04	596,700	46.04
15 May 2013	46.00	46.29	45.78	46.28	505,500	46.28
14 May 2013	45.39	46.00	45.36	46.00	793,000	46.00
13 May 2013	45.35	45.49	45.13	45.46	659,200	45.46
10 May 2013	45.36	45.45	45.03	45.45	685,900	45.45
9 May 2013	45.70	45.82	45.24	45.39	595,800	45.39
8 May 2013	45.52	45.78	45.31	45.78	907,400	45.78
7 May 2013	45.61	45.68	45.22	45.64	1,097,200	45.64
6 May 2013	45.36	45.62	45.34	45.62	1,011,100	45.62
3 May 2013	45.27	45.62	45.27	45.42	831,000	45.42
2 May 2013	44.85	45.10	44.74	44.93	1,078,000	44.93
1 May 2013	44.63	44.97	44.61	44.73	995,100	44.73
30 Apr 2013	44.52	44.70	44.39	44.67	1,049,600	44.67
29 Apr 2013	44.42	44.74	43.93	44.53	1,149,700	44.53
26 Apr 2013	45.05	45.13	44.44	44.44	1,010,400	44.44
25 Apr 2013	44.72	45.20	44.50	45.01	1,188,800	45.01
24 Apr 2013	43.73	44.61	43.61	44.51	1,360,800	44.51
23 Apr 2013	43.18	43.66	42.86	43.64	2,545,500	43.64
22 Apr 2013	43.21	43.29	42.81	42.99	1,161,400	42.99
19 Apr 2013	43.11	43.21	42.78	43.18	778,700	43.18
18 Apr 2013	43.12	43.67	42.90	43.00	1,120,300	43.00
17 Apr 2013	43.04	43.25	42.62	43.12	1,394,000	43.12
16 Apr 2013	42.86	43.45	42.86	43.39	1,006,100	43.39
15 Apr 2013	43.81	43.88	42.59	42.62	1,629,800	42.62
12 Apr 2013	43.95	44.04	43.80	43.99	1,643,400	43.99
11 Apr 2013	44.08	44.08	43.96	44.00	2,527,500	44.00
10 Apr 2013	43.94	44.03	43.77	44.01	1,453,000	44.01
9 Apr 2013	44.02	44.03	43.66	43.90	1,225,000	43.90
8 Apr 2013	43.69	43.97	43.49	43.97	904,200	43.97
5 Apr 2013	43.75	43.84	43.52	43.80	761,700	43.80
4 Apr 2013	43.99	44.40	43.86	44.23	950,000	44.23
3 Apr 2013	44.35	44.39	43.86	43.93	1,276,000	43.93
2 Apr 2013	44.17	44.40	44.06	44.29	989,900	44.29
1 Apr 2013	44.00	44.10	43.75	43.97	602,100	43.97
28 Mar 2013	43.69	44.12	43.66	44.07	1,812,800	44.07
27 Mar 2013	43.70	43.89	43.57	43.72	1,145,300	43.72
26 Mar 2013	43.89	44.21	43.89	43.99	692,400	43.99
25 Mar 2013	44.18	44.28	43.60	43.80	672,600	43.80
22 Mar 2013	44.00	44.13	43.82	43.98	764,700	43.98
21 Mar 2013	43.84	44.04	43.73	43.85	802,500	43.85
20 Mar 2013	44.02	44.16	43.90	44.01	852,700	44.01
19 Mar 2013	44.19	44.22	43.62	43.80	1,001,000	43.80
18 Mar 2013	44.18	44.41	44.11	44.16	807,200	44.16
15 Mar 2013	44.57	44.78	44.42	44.60	2,243,900	44.60
14 Mar 2013	44.04	44.68	44.04	44.64	1,075,500	44.64
13 Mar 2013	44.05	44.06	43.76	43.97	793,300	43.97
12 Mar 2013	44.25	44.25	43.79	43.96	885,300	43.96
11 Mar 2013	43.56	44.25	43.49	44.24	1,149,200	44.24
8 Mar 2013	43.39	43.63	43.14	43.58	1,211,700	43.58
7 Mar 2013	43.21	43.29	43.17	43.22	801,200	43.22
6 Mar 2013	43.24	43.37	43.02	43.12	774,600	43.12
Mar 6, 2013	0.063 Dividend
5 Mar 2013	43.10	43.21	43.00	43.08	993,700	43.02
4 Mar 2013	43.06	43.06	42.50	42.85	837,500	42.79
1 Mar 2013	42.96	43.20	42.67	43.18	1,088,400	43.12
28 Feb 2013	43.08	43.46	43.00	43.11	1,278,600	43.05
27 Feb 2013	42.58	43.10	42.52	43.06	932,000	43.00
26 Feb 2013	42.54	42.79	42.09	42.68	1,207,100	42.62
25 Feb 2013	43.87	43.99	42.39	42.40	1,227,000	42.34
22 Feb 2013	43.64	43.83	43.54	43.68	1,012,000	43.62
21 Feb 2013	43.32	43.54	43.04	43.41	1,110,700	43.35
20 Feb 2013	43.85	43.93	43.31	43.34	935,000	43.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Loews Corporation (L)