Loral Space Comm (NQ: LORL )

42.40 USD -0.65 (-1.51%)
Official Closing Price Updated: 7:03 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 79.78 79.91 75.25 75.66 176,839 -3.46(-4.37%)
Feb 25, 2011 78.04 79.24 77.68 79.12 55,945 +1.24(+1.59%)
Feb 24, 2011 77.97 78.58 77.36 77.88 36,864 -0.10(-0.13%)
Feb 23, 2011 78.22 78.72 77.05 77.98 37,394 -0.25(-0.32%)
Feb 22, 2011 78.18 79.21 77.93 78.23 127,762 -0.68(-0.86%)
Feb 18, 2011 79.55 79.55 78.38 78.91 49,553 -0.19(-0.24%)
Feb 17, 2011 78.64 79.39 78.64 79.10 89,681 +0.13(+0.16%)
Feb 16, 2011 79.49 79.49 78.50 78.97 38,408 +0.08(+0.10%)
Feb 15, 2011 78.68 79.37 78.34 78.89 23,626 +0.05(+0.06%)
Feb 14, 2011 79.53 79.53 78.43 78.84 29,163 -0.20(-0.25%)
Feb 11, 2011 77.45 79.19 77.45 79.04 35,098 +1.06(+1.36%)
Feb 10, 2011 77.13 78.24 77.06 77.98 28,115 +0.43(+0.55%)
Feb 09, 2011 77.69 78.80 76.50 77.55 21,035 -0.03(-0.04%)
Feb 08, 2011 76.28 82.49 76.28 77.58 188,928 +1.33(+1.74%)
Feb 07, 2011 75.40 76.99 75.01 76.25 40,164 +1.14(+1.52%)
Feb 04, 2011 75.53 75.83 74.55 75.11 28,877 -0.27(-0.36%)
Feb 03, 2011 75.05 78.04 75.05 75.38 34,005 -1.40(-1.82%)
Feb 02, 2011 75.75 76.92 75.75 76.78 13,115 +0.55(+0.72%)
Feb 01, 2011 74.01 77.35 74.01 76.23 44,035 +1.76(+2.36%)
Jan 31, 2011 74.63 75.32 73.52 74.47 52,382 +0.01(+0.01%)
Jan 28, 2011 76.29 76.79 74.13 74.46 51,792 -1.63(-2.14%)
Jan 27, 2011 77.22 77.94 75.76 76.09 21,526 -0.77(-1.00%)
Jan 26, 2011 75.82 78.11 75.82 76.86 68,510 +1.03(+1.36%)
Jan 25, 2011 76.13 76.85 74.22 75.83 74,652 -1.13(-1.47%)
Jan 24, 2011 76.87 78.79 76.23 76.96 42,916 +0.37(+0.48%)
Jan 21, 2011 77.46 77.85 76.44 76.59 36,413 -0.41(-0.53%)
Jan 20, 2011 77.53 77.95 75.53 77.00 55,845 -0.82(-1.05%)
Jan 19, 2011 78.91 79.11 77.25 77.82 50,977 -1.18(-1.49%)
Jan 18, 2011 78.56 79.16 78.48 79.00 47,458 +0.07(+0.09%)
Jan 14, 2011 78.49 79.32 78.43 78.93 28,039 +0.14(+0.18%)
Jan 13, 2011 78.38 78.83 76.99 78.79 43,960 +0.41(+0.52%)
Jan 12, 2011 79.40 79.40 77.05 78.38 96,498 -0.21(-0.27%)
Jan 11, 2011 78.69 79.29 77.40 78.59 40,268 +0.12(+0.15%)
Jan 10, 2011 78.00 79.11 77.97 78.47 38,184 +0.49(+0.63%)
Jan 07, 2011 77.89 78.06 76.75 77.98 21,723 +0.39(+0.50%)
Jan 06, 2011 78.20 78.20 76.81 77.59 13,150 -0.73(-0.93%)
Jan 05, 2011 76.00 78.96 76.00 78.32 113,769 +2.11(+2.77%)
Jan 04, 2011 77.39 77.87 75.61 76.21 48,649 -0.79(-1.03%)
Jan 03, 2011 77.19 78.15 76.60 77.00 28,485 +0.50(+0.65%)
Dec 31, 2010 76.65 76.98 75.47 76.50 35,862 +0.25(+0.33%)
Dec 30, 2010 76.94 77.89 76.24 76.25 10,223 -0.66(-0.86%)
Dec 29, 2010 76.00 77.87 75.94 76.91 32,378 +0.40(+0.52%)
Dec 28, 2010 76.75 77.00 75.73 76.51 19,134 -0.21(-0.27%)
Dec 27, 2010 76.01 76.85 76.01 76.72 6,628 +0.38(+0.50%)
Dec 23, 2010 76.97 76.97 76.32 76.34 23,563 -0.64(-0.83%)
Dec 22, 2010 77.40 78.04 76.49 76.98 35,658 -0.41(-0.53%)
Dec 21, 2010 77.25 77.64 76.74 77.39 37,389 +0.66(+0.86%)
Dec 20, 2010 76.78 77.89 75.78 76.73 36,129 +0.05(+0.07%)
Dec 17, 2010 75.72 76.72 74.36 76.68 130,640 +1.12(+1.48%)
Dec 16, 2010 75.52 76.01 75.01 75.56 105,467 +0.52(+0.69%)
Dec 15, 2010 74.62 76.81 73.74 75.04 108,851 +0.46(+0.62%)
Dec 14, 2010 75.61 75.76 74.06 74.58 71,094 -1.02(-1.35%)
Dec 13, 2010 75.07 76.09 74.98 75.60 77,310 -0.10(-0.13%)
Dec 10, 2010 74.47 75.97 74.47 75.70 43,591 +0.98(+1.31%)
Dec 09, 2010 74.92 75.36 73.41 74.72 53,411 +0.63(+0.85%)
Dec 08, 2010 73.68 76.20 73.65 74.09 105,423 +0.79(+1.08%)
Dec 07, 2010 74.50 75.10 73.19 73.30 93,952 -0.70(-0.95%)
Dec 06, 2010 73.67 74.18 72.85 74.00 45,187 +0.06(+0.08%)
Dec 03, 2010 73.78 74.51 72.85 73.94 93,995 -0.42(-0.56%)
Dec 02, 2010 73.65 75.48 73.62 74.36 75,649 +0.02(+0.03%)
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.