Loral Space Comm (NQ: LORL )

47.79 USD +3.45 (+7.78%)
Official Closing Price Updated: 7:19 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 62.08 62.35 61.68 62.15 100,849 +2.12(+3.53%)
Nov 29, 2011 60.45 60.83 59.92 60.03 29,439 -0.56(-0.92%)
Nov 28, 2011 61.00 61.97 59.98 60.59 66,905 +1.29(+2.18%)
Nov 25, 2011 58.86 60.04 58.86 59.30 21,969 +0.29(+0.49%)
Nov 23, 2011 59.54 60.41 58.69 59.01 76,013 -0.99(-1.65%)
Nov 22, 2011 60.02 60.33 59.29 60.00 43,208 -0.02(-0.03%)
Nov 21, 2011 58.72 60.50 58.72 60.02 68,780 +0.02(+0.03%)
Nov 18, 2011 58.98 60.90 58.98 60.00 82,425 +1.01(+1.71%)
Nov 17, 2011 59.02 59.75 58.64 58.99 34,429 -0.25(-0.42%)
Nov 16, 2011 59.20 60.37 58.92 59.24 50,805 -0.64(-1.07%)
Nov 15, 2011 58.67 59.99 58.67 59.88 68,574 +0.96(+1.63%)
Nov 14, 2011 57.79 60.00 57.75 58.92 150,168 +1.30(+2.26%)
Nov 11, 2011 56.71 58.29 56.09 57.62 87,825 +1.56(+2.78%)
Nov 10, 2011 58.50 58.57 55.78 56.06 167,670 -1.94(-3.34%)
Nov 09, 2011 57.43 58.51 57.43 58.00 62,731 -1.16(-1.96%)
Nov 08, 2011 58.59 59.64 58.00 59.16 28,104 +0.23(+0.39%)
Nov 07, 2011 58.02 59.20 57.39 58.93 50,656 +0.94(+1.62%)
Nov 04, 2011 60.88 60.92 57.68 57.99 203,805 -3.59(-5.83%)
Nov 03, 2011 61.20 61.75 59.40 61.58 48,729 +1.05(+1.73%)
Nov 02, 2011 60.75 61.29 59.24 60.53 27,538 +0.76(+1.27%)
Nov 01, 2011 58.45 60.09 57.55 59.77 86,954 -0.73(-1.21%)
Oct 31, 2011 59.65 61.19 59.27 60.50 44,905 -0.01(-0.02%)
Oct 28, 2011 60.56 61.25 60.43 60.51 41,430 -0.22(-0.36%)
Oct 27, 2011 60.12 60.88 59.32 60.73 95,734 +2.50(+4.29%)
Oct 26, 2011 56.98 58.62 56.02 58.23 40,988 +1.88(+3.34%)
Oct 25, 2011 57.88 58.00 56.18 56.35 24,554 -1.65(-2.84%)
Oct 24, 2011 55.25 58.00 55.25 58.00 51,059 +3.10(+5.65%)
Oct 21, 2011 54.55 55.14 53.78 54.90 88,356 +1.65(+3.10%)
Oct 20, 2011 54.50 54.50 52.80 53.25 30,010 -1.00(-1.84%)
Oct 19, 2011 55.01 55.79 53.99 54.25 49,722 -0.66(-1.20%)
Oct 18, 2011 54.90 55.45 53.92 54.91 80,522 +0.24(+0.44%)
Oct 17, 2011 56.21 56.24 54.41 54.67 43,357 -2.09(-3.68%)
Oct 14, 2011 55.56 56.88 55.36 56.76 24,332 +1.87(+3.41%)
Oct 13, 2011 56.65 56.65 54.64 54.89 67,265 -2.06(-3.62%)
Oct 12, 2011 56.35 57.32 55.74 56.95 41,252 +1.35(+2.43%)
Oct 11, 2011 55.11 56.11 54.63 55.60 44,990 +0.22(+0.40%)
Oct 10, 2011 52.75 55.40 51.90 55.38 56,336 +3.58(+6.91%)
Oct 07, 2011 53.00 53.10 51.25 51.80 36,333 -1.17(-2.21%)
Oct 06, 2011 52.81 53.48 51.74 52.97 36,935 +0.82(+1.57%)
Oct 05, 2011 50.53 52.70 48.04 52.15 58,628 +1.48(+2.92%)
Oct 04, 2011 48.29 51.01 47.19 50.67 93,124 +2.11(+4.35%)
Oct 03, 2011 50.00 51.68 48.56 48.56 82,437 -1.54(-3.07%)
Sep 30, 2011 51.16 52.09 50.01 50.10 65,375 -1.83(-3.52%)
Sep 29, 2011 52.20 52.20 50.23 51.93 63,589 +0.74(+1.45%)
Sep 28, 2011 52.91 53.60 51.18 51.19 47,384 -1.86(-3.51%)
Sep 27, 2011 53.41 54.90 52.17 53.05 61,527 +0.51(+0.97%)
Sep 26, 2011 52.42 52.74 51.10 52.54 50,928 +0.60(+1.16%)
Sep 23, 2011 51.22 52.96 51.22 51.94 51,505 +0.83(+1.62%)
Sep 22, 2011 51.60 53.18 50.62 51.11 82,847 -1.77(-3.35%)
Sep 21, 2011 55.52 56.32 52.78 52.88 55,316 -2.47(-4.46%)
Sep 20, 2011 57.05 57.77 55.35 55.35 49,770 -1.41(-2.48%)
Sep 19, 2011 58.22 58.22 55.87 56.76 40,339 -2.77(-4.65%)
Sep 16, 2011 57.89 59.71 56.69 59.53 174,706 +2.03(+3.53%)
Sep 15, 2011 57.72 58.75 56.96 57.50 61,956 +0.39(+0.68%)
Sep 14, 2011 57.30 58.27 56.12 57.11 70,780 +0.40(+0.71%)
Sep 13, 2011 55.49 57.01 54.38 56.71 55,014 +1.40(+2.53%)
Sep 12, 2011 53.28 55.55 53.28 55.31 72,027 +1.36(+2.52%)
Sep 09, 2011 55.58 56.39 53.47 53.95 136,024 -2.11(-3.76%)
Sep 08, 2011 57.38 58.07 55.99 56.06 43,305 -1.49(-2.59%)
Sep 07, 2011 55.73 57.57 54.90 57.55 131,461 +2.68(+4.88%)
Sep 06, 2011 52.08 54.96 52.08 54.87 81,167 +1.04(+1.93%)
Sep 02, 2011 55.40 57.30 53.65 53.83 89,900 -2.67(-4.73%)
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.