Loral Space Comm (NQ: LORL )

37.80 USD +0.30 (+0.80%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.01 15.90 14.11 14.53 65,720 -0.44(-2.94%)
Dec 30, 2008 15.11 15.11 14.54 14.97 25,139 +0.09(+0.60%)
Dec 29, 2008 15.54 15.55 14.52 14.88 23,048 -0.76(-4.86%)
Dec 26, 2008 15.11 16.27 15.10 15.64 12,849 +0.63(+4.20%)
Dec 24, 2008 14.48 15.01 13.79 15.01 9,012 +0.58(+4.02%)
Dec 23, 2008 13.93 15.45 13.88 14.43 19,982 +0.65(+4.72%)
Dec 22, 2008 16.06 16.49 13.14 13.78 57,302 -2.08(-13.11%)
Dec 19, 2008 15.51 15.98 14.76 15.86 148,140 +0.58(+3.80%)
Dec 18, 2008 14.47 16.48 14.25 15.28 111,295 +1.01(+7.08%)
Dec 17, 2008 13.00 14.32 12.92 14.27 80,557 +1.32(+10.19%)
Dec 16, 2008 12.75 13.25 12.30 12.95 46,224 +0.33(+2.61%)
Dec 15, 2008 13.45 13.45 12.40 12.62 22,219 -0.66(-4.97%)
Dec 12, 2008 11.71 13.28 11.00 13.28 53,135 +1.28(+10.67%)
Dec 11, 2008 11.30 13.20 11.19 12.00 61,904 +0.47(+4.08%)
Dec 10, 2008 11.14 12.50 10.56 11.53 35,499 +0.56(+5.10%)
Dec 09, 2008 11.99 13.00 10.90 10.97 69,928 -1.17(-9.64%)
Dec 08, 2008 10.45 12.23 10.45 12.14 54,905 +1.99(+19.61%)
Dec 05, 2008 8.870 10.25 8.650 10.15 29,341 +1.16(+12.90%)
Dec 04, 2008 8.800 10.00 8.800 8.990 73,700 +0.06(+0.67%)
Dec 03, 2008 8.160 9.770 6.560 8.930 68,344 +2.21(+32.89%)
Dec 02, 2008 6.200 7.200 6.150 6.720 53,095 +0.68(+11.26%)
Dec 01, 2008 8.220 8.220 6.020 6.040 94,585 -2.41(-28.52%)
Nov 28, 2008 7.980 8.510 7.920 8.450 26,000 +0.32(+3.94%)
Nov 26, 2008 8.350 8.750 8.040 8.130 91,524 -0.48(-5.57%)
Nov 25, 2008 8.170 9.240 7.680 8.610 49,816 +0.56(+6.96%)
Nov 24, 2008 7.490 8.520 6.450 8.050 33,589 +0.71(+9.67%)
Nov 21, 2008 6.620 7.750 6.300 7.340 803,856 +0.84(+12.92%)
Nov 20, 2008 7.360 7.360 6.500 6.500 41,538 -0.92(-12.40%)
Nov 19, 2008 7.860 7.970 7.420 7.420 31,713 -0.44(-5.60%)
Nov 18, 2008 8.190 8.390 7.660 7.860 26,158 -0.43(-5.19%)
Nov 17, 2008 8.180 8.800 8.067 8.290 33,723 +0.05(+0.61%)
Nov 14, 2008 9.110 9.110 8.210 8.240 14,832 -1.06(-11.40%)
Nov 13, 2008 8.500 9.400 7.610 9.300 31,933 +0.82(+9.67%)
Nov 12, 2008 10.19 10.79 8.430 8.480 32,415 -1.87(-18.07%)
Nov 11, 2008 10.89 11.61 10.14 10.35 29,613 -0.26(-2.45%)
Nov 10, 2008 11.94 11.94 10.61 10.61 23,603 -0.99(-8.53%)
Nov 07, 2008 11.71 12.00 11.46 11.60 22,265 +0.03(+0.26%)
Nov 06, 2008 11.16 12.74 11.16 11.57 32,641 +0.33(+2.94%)
Nov 05, 2008 11.53 13.08 11.16 11.24 38,311 -0.47(-4.01%)
Nov 04, 2008 12.25 12.43 11.14 11.71 29,772 -0.19(-1.60%)
Nov 03, 2008 11.94 12.02 11.34 11.90 61,555 +0.40(+3.48%)
Oct 31, 2008 9.650 12.12 9.570 11.50 42,981 +1.77(+18.19%)
Oct 30, 2008 9.270 9.730 9.070 9.730 15,544 +0.75(+8.35%)
Oct 29, 2008 9.490 9.560 8.780 8.980 38,585 +0.15(+1.70%)
Oct 28, 2008 8.780 9.000 8.020 8.830 64,301 +0.27(+3.15%)
Oct 27, 2008 8.930 9.190 8.470 8.560 26,979 -0.54(-5.93%)
Oct 24, 2008 8.310 9.260 8.310 9.100 34,229 +0.12(+1.34%)
Oct 23, 2008 9.410 9.790 8.760 8.980 166,132 -0.44(-4.67%)
Oct 22, 2008 9.680 9.920 9.190 9.420 47,957 -0.35(-3.58%)
Oct 21, 2008 10.82 11.15 9.390 9.770 67,942 -1.23(-11.18%)
Oct 20, 2008 11.36 11.54 10.55 11.00 78,981 +0.57(+5.47%)
Oct 17, 2008 11.40 11.48 9.980 10.43 105,275 -1.35(-11.46%)
Oct 16, 2008 11.96 12.20 10.82 11.78 67,136 -0.25(-2.08%)
Oct 15, 2008 13.61 13.61 11.98 12.03 28,013 -1.11(-8.45%)
Oct 14, 2008 14.03 14.03 12.54 13.14 21,682 -0.38(-2.81%)
Oct 13, 2008 13.02 13.84 11.40 13.52 87,576 +1.35(+11.09%)
Oct 10, 2008 12.47 14.36 12.00 12.17 79,493 -0.97(-7.38%)
Oct 09, 2008 13.44 13.85 13.13 13.14 68,811 +0.01(+0.08%)
Oct 08, 2008 12.67 14.01 12.21 13.13 56,548 +0.12(+0.92%)
Oct 07, 2008 13.95 14.48 12.82 13.01 56,605 -0.67(-4.90%)
Oct 06, 2008 14.07 14.24 13.60 13.68 107,676 -0.94(-6.43%)
Oct 03, 2008 14.11 14.79 12.42 14.62 210,765 +0.80(+5.79%)
Oct 02, 2008 15.23 15.23 13.70 13.82 14,577 -1.15(-7.68%)
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.