Loral Space Comm (NQ: LORL )

47.65 USD -0.14 (-0.29%)
Official Closing Price Updated: 4:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 32.55 31.61 31.61 31.61 34,000 -0.86(-2.65%)
Dec 30, 2009 33.40 33.49 31.74 32.47 44,569 -1.26(-3.74%)
Dec 29, 2009 33.96 33.96 33.17 33.73 14,954 -0.23(-0.68%)
Dec 28, 2009 34.10 34.82 33.76 33.96 30,794 +0.19(+0.56%)
Dec 24, 2009 33.82 34.08 33.77 33.77 11,402 +0.02(+0.06%)
Dec 23, 2009 33.89 34.25 33.29 33.75 29,233 +0.02(+0.06%)
Dec 22, 2009 34.07 34.07 33.65 33.73 19,508 -0.35(-1.03%)
Dec 21, 2009 34.23 34.32 33.54 34.08 47,759 -0.15(-0.44%)
Dec 18, 2009 33.56 34.23 32.96 34.23 103,230 +1.15(+3.48%)
Dec 17, 2009 32.38 33.84 32.24 33.08 64,345 +0.30(+0.92%)
Dec 16, 2009 33.42 33.42 32.27 32.78 30,173 -0.17(-0.52%)
Dec 15, 2009 33.76 34.00 32.77 32.95 34,508 -0.84(-2.49%)
Dec 14, 2009 33.97 34.02 33.33 33.79 42,032 +0.18(+0.54%)
Dec 11, 2009 34.11 34.11 33.04 33.61 25,694 -0.14(-0.41%)
Dec 10, 2009 34.47 34.89 33.70 33.75 43,348 -0.69(-2.00%)
Dec 09, 2009 34.19 34.47 33.31 34.44 26,810 +0.38(+1.12%)
Dec 08, 2009 33.77 34.40 33.24 34.06 50,554 +0.03(+0.09%)
Dec 07, 2009 34.34 34.35 33.51 34.03 54,013 -0.16(-0.47%)
Dec 04, 2009 33.50 34.50 32.23 34.19 55,995 +1.46(+4.46%)
Dec 03, 2009 33.88 33.91 32.65 32.73 37,637 -0.88(-2.62%)
Dec 02, 2009 33.36 34.24 33.20 33.61 29,049 +0.19(+0.57%)
Dec 01, 2009 33.43 34.25 32.94 33.42 33,740 +0.31(+0.94%)
Nov 30, 2009 31.79 33.26 31.36 33.11 66,585 +1.34(+4.22%)
Nov 27, 2009 31.95 32.70 31.65 31.77 28,067 -0.84(-2.58%)
Nov 25, 2009 33.00 33.55 32.60 32.61 35,983 -0.39(-1.18%)
Nov 24, 2009 33.44 33.71 31.95 33.00 99,973 -0.24(-0.72%)
Nov 23, 2009 32.45 34.20 31.16 33.24 312,403 +4.20(+14.46%)
Nov 20, 2009 28.58 29.28 28.58 29.04 81,946 +0.26(+0.90%)
Nov 19, 2009 29.60 29.78 28.71 28.78 41,423 -1.08(-3.62%)
Nov 18, 2009 30.46 30.47 29.46 29.86 45,700 -0.68(-2.23%)
Nov 17, 2009 30.89 30.89 30.33 30.54 43,869 -0.46(-1.48%)
Nov 16, 2009 30.80 31.48 30.56 31.00 60,679 +0.40(+1.31%)
Nov 13, 2009 30.04 31.45 29.54 30.60 40,811 +0.66(+2.20%)
Nov 12, 2009 31.04 32.49 29.60 29.94 97,773 -1.34(-4.28%)
Nov 11, 2009 30.00 31.38 29.60 31.28 65,082 +1.28(+4.27%)
Nov 10, 2009 27.57 31.98 27.57 30.00 83,528 +2.34(+8.46%)
Nov 09, 2009 27.32 27.74 26.90 27.66 52,620 +0.60(+2.22%)
Nov 06, 2009 26.43 27.32 26.42 27.06 32,789 +0.32(+1.20%)
Nov 05, 2009 25.90 26.81 25.90 26.74 48,720 +1.25(+4.90%)
Nov 04, 2009 26.16 26.52 25.30 25.49 70,284 -0.40(-1.54%)
Nov 03, 2009 25.81 26.01 24.74 25.89 58,182 -0.14(-0.54%)
Nov 02, 2009 26.60 26.64 25.58 26.03 31,774 -0.39(-1.48%)
Oct 30, 2009 27.83 27.98 26.27 26.42 71,335 -1.67(-5.95%)
Oct 29, 2009 27.66 28.45 27.08 28.09 45,401 +0.74(+2.71%)
Oct 28, 2009 29.53 29.81 27.27 27.35 43,963 -2.41(-8.10%)
Oct 27, 2009 30.11 30.11 29.37 29.76 75,948 -0.12(-0.40%)
Oct 26, 2009 30.88 31.15 29.76 29.88 105,488 -1.03(-3.33%)
Oct 23, 2009 30.79 32.00 30.29 30.91 86,488 -1.10(-3.44%)
Oct 22, 2009 32.43 32.43 31.09 32.01 82,030 -0.43(-1.33%)
Oct 21, 2009 32.63 32.73 32.44 32.44 76,978 -0.35(-1.07%)
Oct 20, 2009 32.59 33.02 31.92 32.79 35,253 -0.25(-0.76%)
Oct 19, 2009 32.88 33.05 32.50 33.04 23,448 +0.42(+1.29%)
Oct 16, 2009 31.56 32.75 31.10 32.62 107,471 +1.01(+3.20%)
Oct 15, 2009 31.54 31.88 30.73 31.61 33,210 -0.16(-0.50%)
Oct 14, 2009 31.20 31.77 31.20 31.77 40,927 +0.68(+2.19%)
Oct 13, 2009 29.85 31.13 29.57 31.09 45,228 +1.08(+3.60%)
Oct 12, 2009 29.91 30.40 29.51 30.01 22,265 +0.01(+0.03%)
Oct 09, 2009 29.85 30.03 29.46 30.00 34,140 -0.01(-0.03%)
Oct 08, 2009 29.56 30.40 28.99 30.01 56,389 +0.81(+2.77%)
Oct 07, 2009 28.67 29.35 28.46 29.20 28,228 +0.44(+1.53%)
Oct 06, 2009 28.00 28.76 27.12 28.76 35,882 +0.77(+2.75%)
Oct 05, 2009 26.44 28.55 26.44 27.99 39,874 +1.64(+6.22%)
Oct 02, 2009 25.62 26.53 25.62 26.35 37,904 +0.34(+1.31%)
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.