Loews Corp (NY: L )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.11	20.59	19.87	20.41	5,221,755	+0.52(+2.60%)
Mar 30, 2009	20.14	20.42	19.74	19.89	5,571,439	-1.51(-7.07%)
Mar 26, 2009	21.87	22.02	21.18	21.41	5,556,553	+0.06(+0.26%)
Mar 25, 2009	20.98	21.66	20.33	21.35	5,220,627	+0.57(+2.76%)
Mar 24, 2009	20.61	21.70	20.60	20.78	7,503,208	-0.93(-4.30%)
Mar 23, 2009	21.39	21.84	21.17	21.71	9,207,354	+0.75(+3.57%)
Mar 20, 2009	21.74	21.74	20.68	20.96	10,466,651	-0.41(-1.92%)
Mar 19, 2009	20.83	21.77	20.83	21.37	8,932,697	+0.64(+3.11%)
Mar 18, 2009	19.84	20.75	18.85	20.73	6,881,180	+0.74(+3.68%)
Mar 17, 2009	18.60	19.99	18.44	19.99	5,409,953	+1.38(+7.39%)
Mar 16, 2009	19.05	19.63	18.49	18.62	6,033,149	-0.15(-0.79%)
Mar 13, 2009	18.38	18.80	17.82	18.76	0	+0.55(+3.04%)
Mar 12, 2009	16.88	18.40	16.51	18.21	6,354,539	+1.25(+7.35%)
Mar 11, 2009	17.85	17.85	16.68	16.96	6,372,656	-0.84(-4.72%)
Mar 10, 2009	17.08	17.83	16.89	17.80	5,668,534	+1.16(+6.99%)
Mar 09, 2009	16.44	17.24	16.21	16.64	4,693,959	-0.10(-0.61%)
Mar 06, 2009	17.03	17.43	16.07	16.74	0	-0.11(-0.66%)
Mar 05, 2009	17.67	18.07	16.49	16.85	6,386,492	-1.45(-7.92%)
Mar 04, 2009	17.91	18.79	17.45	18.30	6,702,320	+0.77(+4.37%)
Mar 02, 2009	17.86	18.39	17.44	17.54	5,875,559	-0.79(-4.33%)
Feb 27, 2009	18.41	18.88	18.28	18.33	0	-0.63(-3.31%)
Feb 26, 2009	19.77	19.96	18.80	18.96	4,709,464	+0.03(+0.15%)
Feb 25, 2009	19.46	19.73	18.33	18.93	6,549,731	-0.66(-3.39%)
Feb 24, 2009	18.28	19.63	18.06	19.60	6,681,573	+1.46(+8.05%)
Feb 23, 2009	19.58	19.85	18.10	18.14	5,074,911	-0.47(-2.53%)
Feb 20, 2009	18.61	19.09	18.01	18.61	0	-0.52(-2.70%)
Feb 19, 2009	19.81	20.08	19.08	19.12	4,047,878	-0.53(-2.68%)
Feb 18, 2009	19.72	20.21	19.07	19.65	6,346,281	+0.11(+0.57%)
Feb 17, 2009	20.32	20.38	19.50	19.54	4,474,486	-1.53(-7.27%)
Feb 13, 2009	21.45	21.64	21.04	21.07	2,918,294	-0.42(-1.93%)
Feb 12, 2009	21.11	21.63	20.45	21.49	4,877,032	-0.54(-2.47%)
Feb 11, 2009	21.59	22.14	21.22	22.03	3,598,178	+0.74(+3.47%)
Feb 10, 2009	22.81	23.26	21.16	21.29	4,275,294	-1.86(-8.02%)
Feb 09, 2009	21.85	23.85	21.85	23.15	1,960,105	+0.08(+0.36%)
Feb 06, 2009	22.34	23.15	22.19	23.07	4,280,255	+0.67(+3.01%)
Feb 05, 2009	21.25	22.74	21.24	22.39	3,338,604	+0.69(+3.19%)
Feb 04, 2009	21.84	22.22	21.37	21.70	2,390,101	+0.10(+0.47%)
Feb 03, 2009	21.57	21.87	21.33	21.60	2,914,150	+0.21(+0.99%)
Feb 02, 2009	21.77	22.03	21.17	21.39	5,145,620	-1.15(-5.08%)
Jan 30, 2009	22.92	23.10	21.90	22.53	0	-0.12(-0.53%)
Jan 29, 2009	23.83	23.83	22.59	22.65	2,473,800	-1.56(-6.45%)
Jan 28, 2009	24.89	24.89	23.53	24.21	3,078,034	+1.11(+4.80%)
Jan 27, 2009	22.96	23.30	22.47	23.10	2,221,789	+0.51(+2.25%)
Jan 26, 2009	22.99	23.62	22.17	22.60	2,629,857	-0.06(-0.24%)
Jan 23, 2009	21.64	22.86	21.47	22.65	3,378,427	+0.27(+1.20%)
Jan 22, 2009	23.25	23.29	22.02	22.38	3,885,934	-1.40(-5.90%)
Jan 21, 2009	22.14	23.89	21.70	23.79	4,001,529	+2.11(+9.71%)
Jan 20, 2009	22.33	23.58	21.67	21.68	4,127,532	-1.49(-6.42%)
Jan 16, 2009	23.64	24.00	22.83	23.17	0	+0.13(+0.56%)
Jan 15, 2009	22.62	23.74	21.81	23.04	2,942,525	+0.36(+1.59%)
Jan 14, 2009	23.63	23.89	22.48	22.68	2,544,525	-1.63(-6.69%)
Jan 13, 2009	24.32	24.64	23.85	24.31	3,210,420	-0.22(-0.90%)
Jan 12, 2009	25.58	25.63	24.24	24.53	2,026,393	-0.87(-3.42%)
Jan 09, 2009	26.35	26.41	25.29	25.39	1,583,911	-0.90(-3.41%)
Jan 08, 2009	25.76	26.52	25.70	26.29	1,602,610	+0.25(+0.96%)
Jan 07, 2009	27.20	27.23	25.92	26.04	1,872,308	-1.59(-5.75%)
Jan 06, 2009	28.17	28.26	27.25	27.63	1,885,344	+0.10(+0.37%)
Jan 05, 2009	27.24	28.17	26.86	27.53	1,708,458	+0.04(+0.13%)
Jan 02, 2009	26.69	27.70	25.74	27.49	0	+1.40(+5.38%)