Loral Space Comm (NQ: LORL )

43.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:05 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.36 60.61 59.86 60.30 45,879 +0.07(+0.12%)
May 30, 2012 60.60 60.71 60.17 60.23 66,222 -1.06(-1.73%)
May 29, 2012 61.00 61.75 60.65 61.29 68,881 +0.47(+0.77%)
May 25, 2012 60.62 60.82 60.34 60.82 34,992 +0.01(+0.02%)
May 24, 2012 60.90 60.90 60.08 60.81 69,967 +0.13(+0.21%)
May 23, 2012 60.32 61.18 59.29 60.68 98,317 -0.20(-0.33%)
May 22, 2012 60.06 61.01 60.06 60.88 83,367 +0.67(+1.11%)
May 21, 2012 58.63 60.22 58.52 60.21 119,515 +1.78(+3.05%)
May 18, 2012 57.05 58.95 57.05 58.43 80,887 +1.27(+2.22%)
May 17, 2012 58.24 58.75 56.49 57.16 86,677 -1.35(-2.31%)
May 16, 2012 59.28 59.98 58.35 58.51 41,142 -0.73(-1.23%)
May 15, 2012 58.80 60.71 58.80 59.24 64,529 +0.33(+0.56%)
May 14, 2012 57.37 59.13 57.27 58.91 53,520 +0.84(+1.45%)
May 11, 2012 57.58 58.75 57.58 58.07 43,718 +0.03(+0.05%)
May 10, 2012 57.90 59.08 57.51 58.04 104,616 +0.24(+0.42%)
May 09, 2012 57.95 58.31 57.22 57.80 97,783 -0.47(-0.81%)
May 08, 2012 58.84 58.92 57.93 58.27 71,230 -1.01(-1.70%)
May 07, 2012 58.92 59.85 58.63 59.28 140,772 +0.03(+0.05%)
May 04, 2012 60.15 60.15 58.64 59.25 62,307 -1.26(-2.08%)
May 03, 2012 63.09 63.09 60.05 60.51 91,283 -2.50(-3.97%)
May 02, 2012 62.96 63.32 62.33 63.01 71,079 -0.10(-0.16%)
May 01, 2012 62.33 63.63 62.19 63.11 65,320 +1.06(+1.71%)
Apr 30, 2012 62.26 62.37 61.63 62.05 155,481 -0.21(-0.34%)
Apr 27, 2012 61.88 62.64 58.76 62.26 56,121 -0.12(-0.19%)
Apr 26, 2012 62.78 63.01 62.25 62.38 41,147 -0.56(-0.89%)
Apr 25, 2012 63.01 63.81 62.08 62.94 71,498 +0.57(+0.91%)
Apr 24, 2012 62.16 62.79 61.75 62.37 42,179 +0.12(+0.19%)
Apr 23, 2012 61.85 62.38 61.26 62.25 52,931 -0.58(-0.92%)
Apr 20, 2012 62.67 63.73 62.28 62.83 85,326 +0.39(+0.62%)
Apr 19, 2012 63.78 63.89 62.09 62.44 58,893 -1.53(-2.39%)
Apr 18, 2012 64.14 64.14 63.46 63.97 57,915 -0.35(-0.54%)
Apr 17, 2012 64.49 64.96 64.18 64.32 43,730 +0.33(+0.52%)
Apr 16, 2012 64.39 64.74 63.93 63.99 40,304 -0.02(-0.03%)
Apr 13, 2012 64.60 64.77 63.80 64.01 49,779 -0.85(-1.31%)
Apr 12, 2012 64.87 65.25 64.45 64.86 66,037 +0.06(+0.09%)
Apr 11, 2012 64.99 65.11 64.48 64.80 45,796 +0.42(+0.65%)
Apr 10, 2012 65.08 66.70 64.19 64.38 102,631 -0.54(-0.83%)
Apr 09, 2012 65.17 65.80 64.67 64.92 61,623 -1.08(-1.64%)
Apr 05, 2012 65.28 67.90 65.28 66.00 483,150 -12.88(-16.33%)
Apr 04, 2012 78.75 79.51 78.06 78.88 305,112 -0.38(-0.48%)
Apr 03, 2012 80.43 80.43 78.65 79.26 202,272 -0.61(-0.76%)
Apr 02, 2012 79.90 81.73 79.04 79.87 1,613,302 +0.27(+0.34%)
Mar 30, 2012 82.46 82.46 79.38 79.60 119,055 -0.59(-0.74%)
Mar 29, 2012 81.99 82.48 79.30 80.19 188,244 +0.84(+1.06%)
Mar 28, 2012 79.49 79.78 78.84 79.35 32,796 -0.30(-0.38%)
Mar 27, 2012 78.79 79.68 78.52 79.65 77,562 +0.75(+0.95%)
Mar 26, 2012 78.52 79.32 78.44 78.90 62,125 +1.10(+1.41%)
Mar 23, 2012 78.04 78.19 76.92 77.80 37,247 +0.03(+0.04%)
Mar 22, 2012 77.32 77.90 76.75 77.77 30,718 -0.01(-0.01%)
Mar 21, 2012 76.83 78.10 76.39 77.78 41,693 +1.23(+1.61%)
Mar 20, 2012 77.42 77.42 76.25 76.55 41,420 -1.06(-1.37%)
Mar 19, 2012 77.17 78.44 76.90 77.61 47,722 +0.46(+0.60%)
Mar 16, 2012 76.35 77.33 75.95 77.15 65,373 +0.73(+0.96%)
Mar 15, 2012 76.19 76.55 75.77 76.42 40,283 +0.51(+0.67%)
Mar 14, 2012 75.86 77.04 75.69 75.91 46,573 -0.24(-0.32%)
Mar 13, 2012 76.57 76.64 75.88 76.15 45,260 +0.31(+0.41%)
Mar 12, 2012 75.28 76.01 75.28 75.84 37,992 +0.75(+1.00%)
Mar 09, 2012 74.54 76.10 74.43 75.09 69,644 +0.74(+1.00%)
Mar 08, 2012 74.30 74.80 73.71 74.35 24,132 +0.71(+0.96%)
Mar 07, 2012 73.22 73.64 72.74 73.64 19,840 +1.06(+1.46%)
Mar 06, 2012 73.38 74.16 72.17 72.58 52,280 -1.63(-2.20%)
Mar 05, 2012 73.54 74.27 73.54 74.21 32,343 +0.21(+0.28%)
Mar 02, 2012 74.20 74.80 72.37 74.00 60,402 -0.50(-0.67%)
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.