Loral Space Comm (NQ: LORL )

37.33 USD -0.27 (-0.72%)
Official Closing Price Updated: 7:05 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 84.39 85.84 84.03 85.07 192,189 +0.90(+1.07%)
Nov 29, 2012 85.21 85.60 82.82 84.17 241,154 -0.19(-0.23%)
Nov 28, 2012 82.00 84.56 81.34 84.36 152,650 +2.31(+2.82%)
Nov 27, 2012 82.48 82.92 81.75 82.05 75,627 -0.74(-0.89%)
Nov 26, 2012 81.35 83.97 80.84 82.79 124,507 +1.38(+1.70%)
Nov 23, 2012 80.54 81.62 80.33 81.41 48,439 +0.62(+0.77%)
Nov 21, 2012 79.28 80.95 79.22 80.79 51,541 +1.47(+1.85%)
Nov 20, 2012 78.81 79.32 78.45 79.32 50,793 +0.14(+0.18%)
Nov 19, 2012 80.12 80.25 78.22 79.18 117,505 -0.43(-0.54%)
Nov 16, 2012 78.90 79.97 77.25 79.61 97,425 +0.58(+0.73%)
Nov 15, 2012 80.26 80.39 78.35 79.03 74,460 -0.97(-1.21%)
Nov 14, 2012 80.69 81.43 80.00 80.00 72,110 -0.30(-0.37%)
Nov 13, 2012 80.89 81.50 80.16 80.30 99,407 -0.39(-0.48%)
Nov 12, 2012 80.00 81.99 79.91 80.69 1,794,014 +0.69(+0.86%)
Nov 09, 2012 82.51 82.51 79.03 80.00 494,018 -2.35(-2.85%)
Nov 08, 2012 81.00 84.44 81.00 82.35 1,597,446 +4.52(+5.81%)
Nov 07, 2012 78.17 78.52 75.99 77.83 60,093 -1.01(-1.28%)
Nov 06, 2012 79.36 80.00 78.13 78.84 88,656 -1.28(-1.60%)
Nov 05, 2012 79.55 80.16 78.66 80.12 564,411 +0.80(+1.01%)
Nov 02, 2012 78.94 80.36 78.94 79.32 51,893 +0.28(+0.35%)
Nov 01, 2012 78.57 79.42 78.45 79.04 150,749 +0.38(+0.48%)
Oct 31, 2012 73.75 79.27 73.75 78.66 97,376 +5.40(+7.37%)
Oct 26, 2012 72.32 73.26 73.26 73.26 49,900 +1.10(+1.52%)
Oct 25, 2012 72.83 72.83 71.36 72.16 27,125 -0.16(-0.22%)
Oct 24, 2012 72.13 73.49 71.20 72.32 25,597 +0.70(+0.98%)
Oct 23, 2012 71.32 71.74 70.80 71.62 38,154 +0.22(+0.31%)
Oct 19, 2012 71.42 71.82 71.00 71.40 47,300 -0.49(-0.68%)
Oct 18, 2012 72.74 72.88 71.89 71.89 27,536 -1.06(-1.45%)
Oct 17, 2012 72.55 73.01 72.08 72.95 34,331 +0.45(+0.62%)
Oct 16, 2012 72.30 73.00 71.82 72.50 65,890 +0.71(+0.99%)
Oct 15, 2012 72.13 72.40 71.46 71.79 2,011,739 +0.04(+0.06%)
Oct 12, 2012 72.06 72.48 71.25 71.75 69,940 -0.41(-0.57%)
Oct 11, 2012 73.43 73.43 71.60 72.16 56,103 -0.60(-0.82%)
Oct 10, 2012 73.16 73.71 72.39 72.76 53,062 -0.25(-0.34%)
Oct 09, 2012 73.35 73.35 72.90 73.01 24,795 -0.06(-0.08%)
Oct 08, 2012 73.21 73.47 72.58 73.07 16,641 -0.19(-0.26%)
Oct 05, 2012 73.73 74.00 73.00 73.26 34,952 -0.42(-0.57%)
Oct 04, 2012 72.34 73.74 72.00 73.68 66,584 +1.79(+2.49%)
Oct 03, 2012 72.90 72.90 71.62 71.89 38,932 -0.80(-1.10%)
Oct 02, 2012 71.66 72.93 71.01 72.69 43,013 +0.91(+1.27%)
Oct 01, 2012 71.34 72.12 70.62 71.78 42,544 +0.68(+0.96%)
Sep 28, 2012 71.31 71.72 70.61 71.10 27,027 -0.63(-0.88%)
Sep 27, 2012 71.26 72.36 70.88 71.73 25,984 +0.77(+1.09%)
Sep 26, 2012 71.50 72.03 70.96 70.96 69,542 -0.92(-1.28%)
Sep 25, 2012 72.95 74.15 71.77 71.88 33,111 -0.62(-0.86%)
Sep 24, 2012 71.05 73.06 71.05 72.50 16,033 +1.12(+1.57%)
Sep 21, 2012 73.71 73.71 71.15 71.38 54,351 -0.44(-0.61%)
Sep 20, 2012 72.00 72.69 71.41 71.82 15,603 -0.46(-0.64%)
Sep 19, 2012 71.88 72.56 71.04 72.28 31,038 +0.33(+0.46%)
Sep 18, 2012 73.00 73.12 71.60 71.95 41,552 -1.05(-1.44%)
Sep 17, 2012 72.69 73.58 72.56 73.00 37,566 +0.12(+0.16%)
Sep 14, 2012 74.39 74.40 71.71 72.88 99,425 -1.51(-2.03%)
Sep 13, 2012 74.47 75.21 73.16 74.39 54,410 -0.26(-0.35%)
Sep 12, 2012 73.94 75.32 73.94 74.65 11,483 +1.05(+1.43%)
Sep 11, 2012 73.63 74.59 73.33 73.60 19,572 -0.18(-0.24%)
Sep 10, 2012 75.01 75.49 73.57 73.78 31,431 -1.00(-1.34%)
Sep 07, 2012 76.74 76.74 74.50 74.78 31,790 -1.59(-2.08%)
Sep 06, 2012 73.29 76.77 73.29 76.37 49,300 +3.14(+4.29%)
Sep 05, 2012 73.37 73.74 72.45 73.23 73,263 -0.38(-0.52%)
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.