Loral Space Comm (NQ: LORL )

24.00 USD -0.04 (-0.17%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 71.09 73.12 71.00 71.37 0 +0.11(+0.15%)
Oct 30, 2013 72.11 72.11 71.10 71.26 50,708 -0.60(-0.83%)
Oct 29, 2013 71.92 72.07 71.06 71.86 0 -0.02(-0.03%)
Oct 28, 2013 71.41 72.66 70.06 71.88 0 +3.03(+4.40%)
Oct 25, 2013 69.52 69.52 68.50 68.85 0 -0.29(-0.42%)
Oct 24, 2013 68.91 69.46 67.83 69.14 65,961 +0.14(+0.20%)
Oct 23, 2013 68.01 69.31 67.52 69.00 0 +0.62(+0.91%)
Oct 22, 2013 68.02 68.39 67.47 68.38 87,714 +0.24(+0.35%)
Oct 21, 2013 67.94 68.49 67.60 68.14 39,398 +0.20(+0.29%)
Oct 18, 2013 67.72 67.94 66.66 67.94 509,540 +0.98(+1.46%)
Oct 17, 2013 66.45 67.11 66.45 66.96 18,993 +0.20(+0.30%)
Oct 16, 2013 66.56 67.11 66.36 66.76 28,258 +0.28(+0.42%)
Oct 15, 2013 67.40 67.40 66.29 66.48 14,423 -0.57(-0.85%)
Oct 14, 2013 66.43 67.40 66.28 67.05 13,688 +0.06(+0.09%)
Oct 11, 2013 66.12 67.20 66.11 66.99 0 +0.54(+0.81%)
Oct 10, 2013 65.90 66.85 65.90 66.45 18,975 +1.25(+1.92%)
Oct 09, 2013 65.58 65.60 64.53 65.20 0 +0.01(+0.02%)
Oct 08, 2013 67.88 67.88 64.71 65.19 39,076 -1.97(-2.93%)
Oct 07, 2013 67.30 68.03 67.08 67.16 0 -0.63(-0.93%)
Oct 04, 2013 67.12 67.99 67.12 67.79 0 +0.49(+0.73%)
Oct 03, 2013 66.99 67.46 66.01 67.30 0 -0.58(-0.85%)
Oct 02, 2013 67.34 68.62 67.11 67.88 24,860 -0.02(-0.03%)
Oct 01, 2013 67.23 68.99 67.23 67.90 31,511 +0.02(+0.03%)
Sep 27, 2013 67.70 68.11 67.56 67.88 0 -0.30(-0.44%)
Sep 26, 2013 68.55 68.80 67.63 68.18 32,832 -0.33(-0.48%)
Sep 25, 2013 69.14 69.70 68.21 68.51 33,582 -0.61(-0.88%)
Sep 24, 2013 69.35 70.29 68.92 69.12 38,643 -0.68(-0.97%)
Sep 23, 2013 70.00 70.40 69.64 69.80 62,544 -0.14(-0.20%)
Sep 20, 2013 70.42 70.74 69.71 69.94 0 -0.39(-0.55%)
Sep 19, 2013 69.74 70.73 69.18 70.33 0 +0.85(+1.22%)
Sep 18, 2013 68.31 69.86 67.74 69.48 0 +1.22(+1.79%)
Sep 17, 2013 66.60 69.09 66.60 68.26 0 +0.84(+1.25%)
Sep 16, 2013 67.30 67.91 66.68 67.42 0 +0.74(+1.11%)
Sep 13, 2013 66.62 66.96 66.22 66.68 0 +0.16(+0.24%)
Sep 12, 2013 66.00 67.94 66.00 66.52 0 -0.03(-0.05%)
Sep 11, 2013 66.68 66.70 66.29 66.55 0 -0.02(-0.03%)
Sep 10, 2013 67.93 68.10 65.70 66.57 39,799 +0.12(+0.18%)
Sep 09, 2013 65.85 66.51 65.14 66.45 0 +0.84(+1.28%)
Sep 06, 2013 66.22 66.22 65.05 65.61 0 -0.16(-0.24%)
Sep 05, 2013 66.32 66.32 65.62 65.77 0 -0.20(-0.30%)
Sep 04, 2013 66.10 66.13 65.61 65.97 0 +0.03(+0.05%)
Sep 03, 2013 66.84 67.40 65.39 65.94 0 -0.17(-0.26%)
Aug 30, 2013 66.15 67.25 65.84 66.11 0 -0.07(-0.11%)
Aug 29, 2013 65.72 66.67 65.72 66.18 27,289 +0.65(+0.99%)
Aug 28, 2013 65.72 66.30 65.48 65.53 0 +0.17(+0.26%)
Aug 27, 2013 66.25 66.60 65.28 65.36 28,899 -1.19(-1.79%)
Aug 26, 2013 66.73 67.16 66.28 66.55 0 -0.25(-0.37%)
Aug 23, 2013 66.07 66.90 66.07 66.80 0 +0.70(+1.06%)
Aug 22, 2013 65.62 66.11 65.62 66.10 16,465 +1.05(+1.61%)
Aug 21, 2013 65.16 65.51 64.51 65.05 0 -0.10(-0.15%)
Aug 20, 2013 64.27 65.31 64.27 65.15 16,590 +0.83(+1.29%)
Aug 19, 2013 64.77 65.75 64.30 64.32 28,790 -0.76(-1.17%)
Aug 16, 2013 64.90 65.67 64.89 65.08 0 -0.03(-0.05%)
Aug 15, 2013 65.21 65.93 65.00 65.11 39,248 -0.72(-1.09%)
Aug 14, 2013 66.47 66.88 65.74 65.83 38,573 -0.59(-0.89%)
Aug 13, 2013 65.61 66.43 65.54 66.42 75,269 +0.87(+1.33%)
Aug 12, 2013 65.13 65.62 64.97 65.55 19,434 +0.04(+0.06%)
Aug 09, 2013 64.33 65.99 64.00 65.51 33,013 +0.76(+1.17%)
Aug 08, 2013 64.19 64.78 63.75 64.75 23,325 +0.96(+1.50%)
Aug 07, 2013 63.22 64.34 62.50 63.79 38,147 +0.28(+0.44%)
Aug 06, 2013 63.00 63.94 63.00 63.51 39,102 +0.00(+0.00%)
Aug 05, 2013 63.56 63.71 62.90 63.51 14,326 +0.09(+0.14%)
Aug 02, 2013 63.13 64.12 62.59 63.42 24,758 -0.08(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.