L: Historical Prices for LOEWS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.62	35.74	35.29	35.50	1,954,600	35.50
19-Nov-09	35.94	36.13	35.77	35.89	2,321,600	35.89
18-Nov-09	36.00	36.21	35.82	36.21	1,813,900	36.21
17-Nov-09	36.15	36.22	35.87	36.07	1,527,400	36.07
16-Nov-09	35.83	36.47	35.79	36.20	1,831,100	36.20
13-Nov-09	35.73	35.73	35.26	35.48	1,965,500	35.48
12-Nov-09	35.66	35.88	35.24	35.63	2,385,600	35.63
11-Nov-09	35.77	36.12	35.48	35.91	1,400,200	35.91
10-Nov-09	35.19	35.77	35.13	35.54	1,632,500	35.54
9-Nov-09	34.84	35.49	34.82	35.48	1,730,900	35.48
6-Nov-09	34.24	34.78	33.77	34.60	1,303,300	34.60
5-Nov-09	34.21	34.63	34.07	34.60	2,143,900	34.60
4-Nov-09	34.49	34.84	33.89	33.96	2,139,400	33.96
3-Nov-09	33.64	34.47	33.06	34.19	2,208,600	34.19
2-Nov-09	34.60	34.60	33.40	33.90	2,859,600	33.90
30-Oct-09	34.06	34.21	33.07	33.10	3,822,600	33.10
29-Oct-09	33.97	34.37	33.86	34.37	3,012,900	34.37
28-Oct-09	34.63	34.73	33.57	33.57	2,918,400	33.57
27-Oct-09	35.25	35.57	34.55	34.65	2,386,200	34.65
26-Oct-09	35.90	36.38	35.19	35.30	2,134,800	35.30
23-Oct-09	36.57	36.66	35.70	35.88	2,142,900	35.88
22-Oct-09	35.22	36.59	35.17	36.50	2,158,900	36.50
21-Oct-09	35.47	36.12	35.10	35.14	1,564,900	35.14
20-Oct-09	36.12	36.29	35.44	35.62	1,178,800	35.62
19-Oct-09	36.07	36.34	35.90	36.25	946,900	36.25
16-Oct-09	35.99	36.13	35.57	35.89	2,027,000	35.89
15-Oct-09	35.49	36.57	35.49	36.57	2,131,500	36.57
14-Oct-09	35.33	35.89	35.11	35.81	1,779,300	35.81
13-Oct-09	34.88	35.05	34.58	34.77	1,445,400	34.77
12-Oct-09	35.15	35.23	34.99	35.09	1,239,600	35.09
9-Oct-09	34.77	35.07	34.55	34.81	1,609,200	34.81
8-Oct-09	34.94	35.26	34.63	34.92	1,998,400	34.92
7-Oct-09	34.69	34.91	34.42	34.80	1,399,700	34.80
6-Oct-09	34.35	34.91	34.27	34.73	1,648,100	34.73
5-Oct-09	33.55	34.09	33.35	34.09	2,020,400	34.09
2-Oct-09	32.89	33.87	32.77	33.52	2,273,800	33.52
1-Oct-09	33.96	34.20	33.40	33.44	3,244,600	33.44
30-Sep-09	34.49	34.64	33.87	34.25	2,398,100	34.25
29-Sep-09	34.53	35.00	34.25	34.44	1,842,200	34.44
28-Sep-09	33.58	34.55	33.51	34.53	1,553,700	34.53
25-Sep-09	33.50	34.03	33.40	33.52	1,810,400	33.52
24-Sep-09	34.48	34.68	33.50	33.59	2,879,100	33.59
23-Sep-09	34.65	34.99	34.25	34.28	2,851,900	34.28
22-Sep-09	34.90	35.11	34.49	34.68	2,339,400	34.68
21-Sep-09	34.22	34.91	33.88	34.73	2,776,600	34.73
18-Sep-09	34.97	35.00	34.58	34.79	3,174,400	34.79
17-Sep-09	35.25	35.49	34.58	34.90	2,918,300	34.90
16-Sep-09	34.45	35.35	34.20	35.34	2,313,200	35.34
15-Sep-09	34.08	34.49	33.97	34.38	1,818,900	34.38
14-Sep-09	33.57	34.23	33.37	34.17	1,623,900	34.17
11-Sep-09	34.08	34.36	33.67	33.78	1,796,100	33.78
10-Sep-09	33.87	34.14	33.30	34.06	2,134,100	34.06
9-Sep-09	33.44	33.95	33.25	33.78	1,739,500	33.78
8-Sep-09	33.00	33.42	32.72	33.42	1,893,500	33.42
4-Sep-09	32.92	32.92	32.39	32.82	1,830,500	32.82
3-Sep-09	32.50	32.98	32.35	32.88	1,938,000	32.88
2-Sep-09	32.70	32.90	32.39	32.45	2,732,400	32.45
1-Sep-09	33.93	34.17	32.77	32.89	2,977,400	32.89
31-Aug-09	33.84	34.15	33.66	34.15	1,491,700	34.15
28-Aug-09	34.11	34.37	33.85	34.13	1,466,700	34.13
28-Aug-09	$ 0.063 Dividend
27-Aug-09	33.91	34.26	33.53	34.09	1,540,700	34.03
26-Aug-09	34.01	34.16	33.73	33.93	2,089,900	33.87
25-Aug-09	33.75	34.37	33.66	34.12	2,757,200	34.06
24-Aug-09	33.40	33.88	33.31	33.47	2,062,200	33.41
21-Aug-09	32.28	33.26	31.97	33.15	2,361,400	33.09
20-Aug-09	31.45	31.92	31.45	31.86	1,084,600	31.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions