Loral Space Comm (NQ: LORL )

46.97 USD -0.26 (-0.56%)
Streaming Delayed Price Updated: 10:40 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 61.55 62.24 61.14 61.52 0 +0.11(+0.18%)
Apr 29, 2013 61.18 61.81 61.01 61.41 48,636 +0.29(+0.47%)
Apr 26, 2013 61.07 61.50 61.10 61.12 50,875 -0.09(-0.15%)
Apr 25, 2013 60.72 61.88 60.47 61.21 0 +0.73(+1.21%)
Apr 24, 2013 60.48 61.25 60.28 60.48 37,527 -0.04(-0.07%)
Apr 23, 2013 60.32 60.70 60.13 60.52 27,401 +0.50(+0.83%)
Apr 22, 2013 59.97 60.25 59.80 60.02 58,507 +0.00(+0.00%)
Apr 19, 2013 59.30 60.50 59.26 60.02 61,063 +0.53(+0.89%)
Apr 18, 2013 59.26 59.96 59.22 59.49 74,848 +0.35(+0.59%)
Apr 17, 2013 60.25 60.44 59.10 59.14 78,961 -1.30(-2.15%)
Apr 16, 2013 61.17 61.17 60.05 60.44 73,023 +0.13(+0.22%)
Apr 15, 2013 61.50 61.53 60.28 60.31 105,427 -1.33(-2.16%)
Apr 12, 2013 61.48 61.97 61.48 61.64 29,401 +0.03(+0.05%)
Apr 11, 2013 61.73 61.97 61.48 61.61 33,941 -0.30(-0.48%)
Apr 10, 2013 61.29 62.40 61.26 61.91 69,282 +0.88(+1.44%)
Apr 09, 2013 61.31 61.66 60.98 61.03 56,470 -0.29(-0.47%)
Apr 08, 2013 60.82 61.39 60.08 61.32 98,343 +0.45(+0.74%)
Apr 05, 2013 59.99 60.95 59.70 60.87 57,864 +0.14(+0.23%)
Apr 04, 2013 59.80 60.85 59.80 60.73 59,861 +0.40(+0.66%)
Apr 03, 2013 62.28 62.30 60.19 60.33 77,636 -1.68(-2.71%)
Apr 02, 2013 61.21 62.18 61.21 62.01 101,095 +0.95(+1.56%)
Apr 01, 2013 61.98 62.30 60.17 61.06 116,507 -0.82(-1.33%)
Mar 28, 2013 62.34 62.58 61.10 61.88 158,170 -0.26(-0.42%)
Mar 27, 2013 62.05 62.79 61.85 62.14 130,279 -0.10(-0.16%)
Mar 26, 2013 61.59 62.40 61.20 62.24 125,119 +1.05(+1.72%)
Mar 25, 2013 60.72 61.75 60.15 61.19 80,851 +0.78(+1.29%)
Mar 22, 2013 60.21 60.65 59.95 60.41 95,001 +0.49(+0.82%)
Mar 21, 2013 59.26 60.11 59.26 59.92 203,596 +0.26(+0.44%)
Mar 20, 2013 59.61 60.06 59.22 59.66 94,979 +0.10(+0.17%)
Mar 19, 2013 59.50 60.10 59.25 59.56 189,544 -0.08(-0.13%)
Mar 18, 2013 58.10 59.68 58.10 59.64 314,553 +0.98(+1.67%)
Mar 15, 2013 58.76 58.78 57.95 58.66 103,615 +0.02(+0.03%)
Mar 14, 2013 58.49 58.90 58.41 58.64 74,195 +0.14(+0.24%)
Mar 13, 2013 57.73 59.00 57.73 58.50 48,607 +0.62(+1.07%)
Mar 12, 2013 58.27 58.47 57.65 57.88 67,218 -0.59(-1.01%)
Mar 11, 2013 58.26 58.65 57.98 58.47 29,082 -0.03(-0.06%)
Mar 08, 2013 58.15 58.72 57.44 58.51 38,994 +0.71(+1.22%)
Mar 07, 2013 58.35 58.75 57.47 57.80 32,598 -0.69(-1.18%)
Mar 06, 2013 58.52 58.55 57.67 58.49 42,305 -0.09(-0.15%)
Mar 05, 2013 59.05 59.23 58.00 58.58 58,769 -0.49(-0.83%)
Mar 04, 2013 59.68 59.78 58.62 59.07 28,614 -0.61(-1.02%)
Mar 01, 2013 57.94 59.96 57.94 59.68 37,293 +1.44(+2.47%)
Feb 28, 2013 58.48 58.95 57.62 58.24 64,225 -0.02(-0.03%)
Feb 27, 2013 57.31 58.64 57.31 58.26 32,874 +0.80(+1.39%)
Feb 26, 2013 57.84 57.84 56.53 57.46 32,145 -1.45(-2.46%)
Feb 22, 2013 58.39 59.20 58.19 58.91 27,093 +0.87(+1.50%)
Feb 21, 2013 58.26 58.69 58.00 58.04 27,123 -0.36(-0.62%)
Feb 20, 2013 59.19 59.34 58.26 58.40 29,877 -0.67(-1.13%)
Feb 19, 2013 58.63 59.38 58.63 59.07 19,738 +0.39(+0.66%)
Feb 15, 2013 58.97 59.08 58.42 58.68 64,897 +0.06(+0.10%)
Feb 14, 2013 59.00 59.08 58.39 58.62 35,185 -0.36(-0.61%)
Feb 13, 2013 59.07 59.17 58.74 58.98 27,021 -0.16(-0.27%)
Feb 12, 2013 59.25 59.97 58.81 59.14 33,862 -0.01(-0.02%)
Feb 11, 2013 59.09 59.50 58.67 59.15 28,799 -0.22(-0.37%)
Feb 08, 2013 59.10 59.50 59.10 59.37 30,281 +0.57(+0.97%)
Feb 07, 2013 58.91 58.91 58.39 58.80 18,012 -0.16(-0.27%)
Feb 06, 2013 59.09 59.47 58.72 58.96 31,069 +0.60(+1.03%)
Feb 04, 2013 59.07 59.07 58.00 58.36 117,487 -0.82(-1.39%)
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.