Loral Space Comm (NQ: LORL )

25.90 USD -0.54 (-2.04%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 69.50 69.75 69.01 69.47 53,073 -0.24(-0.34%)
Jun 29, 2011 68.68 69.80 68.68 69.71 105,410 +1.08(+1.57%)
Jun 28, 2011 68.04 68.71 67.67 68.63 42,250 +0.72(+1.06%)
Jun 27, 2011 67.03 69.41 66.72 67.91 66,360 +1.38(+2.07%)
Jun 24, 2011 65.39 66.66 65.39 66.53 368,199 +1.39(+2.13%)
Jun 23, 2011 65.04 65.80 64.48 65.14 73,966 -0.56(-0.85%)
Jun 22, 2011 65.40 66.86 64.98 65.70 46,814 +0.20(+0.31%)
Jun 21, 2011 64.69 65.87 63.90 65.50 76,503 +0.97(+1.50%)
Jun 20, 2011 64.22 64.58 62.83 64.53 52,061 +0.47(+0.73%)
Jun 17, 2011 65.00 66.21 62.83 64.06 119,337 +0.06(+0.09%)
Jun 16, 2011 64.46 65.22 63.06 64.00 53,619 -0.53(-0.82%)
Jun 15, 2011 64.70 64.80 63.72 64.53 56,040 -0.74(-1.13%)
Jun 14, 2011 64.12 65.94 63.23 65.27 73,692 +1.52(+2.38%)
Jun 13, 2011 63.28 63.91 62.91 63.75 67,567 +0.55(+0.87%)
Jun 10, 2011 63.74 63.95 62.41 63.20 73,630 -0.84(-1.31%)
Jun 09, 2011 64.40 64.56 63.87 64.04 24,057 -0.32(-0.50%)
Jun 08, 2011 65.00 65.80 63.87 64.36 60,543 -0.72(-1.11%)
Jun 07, 2011 63.82 65.32 63.65 65.08 41,113 +0.61(+0.95%)
Jun 06, 2011 65.34 65.59 64.31 64.47 58,483 -0.44(-0.68%)
Jun 03, 2011 64.84 66.07 64.29 64.91 55,914 +0.72(+1.12%)
May 24, 2011 64.67 64.72 63.50 64.19 37,317 -0.69(-1.06%)
May 23, 2011 65.00 65.32 64.50 64.88 51,165 -0.82(-1.25%)
May 20, 2011 66.02 66.02 65.18 65.70 61,786 -0.74(-1.11%)
May 19, 2011 67.30 67.45 65.57 66.44 57,152 -0.23(-0.34%)
May 18, 2011 65.77 66.90 65.75 66.67 51,218 +0.92(+1.40%)
May 17, 2011 65.90 66.14 65.00 65.75 166,458 -0.42(-0.63%)
May 16, 2011 66.97 67.18 66.11 66.17 50,748 -0.94(-1.40%)
May 13, 2011 67.26 69.03 67.08 67.11 71,712 -0.25(-0.37%)
May 12, 2011 67.45 67.69 66.63 67.36 102,028 -0.38(-0.56%)
May 11, 2011 68.46 68.80 66.37 67.74 133,883 -0.72(-1.05%)
May 10, 2011 70.00 70.13 66.96 68.46 139,244 -1.11(-1.60%)
May 09, 2011 69.22 69.71 69.15 69.57 38,266 +0.35(+0.51%)
May 06, 2011 69.71 69.87 69.14 69.22 51,175 +0.02(+0.03%)
May 05, 2011 68.44 70.65 68.14 69.20 56,048 +0.59(+0.86%)
May 04, 2011 68.03 69.01 66.98 68.61 76,395 +0.63(+0.93%)
May 03, 2011 69.09 69.51 66.88 67.98 85,075 -1.13(-1.64%)
May 02, 2011 69.51 70.09 68.93 69.11 61,221 -0.79(-1.13%)
Apr 29, 2011 70.17 70.36 69.75 69.90 25,484 -0.18(-0.26%)
Apr 28, 2011 70.41 70.41 69.83 70.08 69,809 -0.29(-0.41%)
Apr 27, 2011 71.12 71.34 70.21 70.37 27,536 -0.57(-0.80%)
Apr 26, 2011 71.23 71.99 70.83 70.94 45,379 -0.28(-0.39%)
Apr 25, 2011 71.86 72.07 71.15 71.22 40,071 -0.53(-0.74%)
Apr 21, 2011 72.24 72.24 71.54 71.75 51,160 -0.07(-0.10%)
Apr 20, 2011 72.60 72.60 71.67 71.82 272,559 +0.14(+0.20%)
Apr 19, 2011 74.68 74.68 71.61 71.68 166,928 -3.76(-4.98%)
Apr 18, 2011 75.43 75.69 75.00 75.44 67,200 -2.45(-3.15%)
Apr 15, 2011 76.95 78.44 76.48 77.89 42,218 +0.62(+0.80%)
Apr 14, 2011 75.64 77.37 75.39 77.27 29,080 +1.25(+1.64%)
Apr 13, 2011 77.03 77.20 75.72 76.02 39,350 -0.41(-0.54%)
Apr 12, 2011 77.08 77.32 75.47 76.43 77,339 -1.07(-1.38%)
Apr 11, 2011 78.02 78.02 77.11 77.50 52,185 -0.13(-0.17%)
Apr 08, 2011 79.83 79.83 77.52 77.63 59,651 -1.52(-1.92%)
Apr 07, 2011 80.13 80.28 78.70 79.15 86,744 -0.62(-0.78%)
Apr 06, 2011 79.98 80.14 79.54 79.77 41,070 +0.02(+0.03%)
Apr 05, 2011 79.50 80.56 79.14 79.75 102,919 +0.46(+0.58%)
Apr 04, 2011 80.46 80.46 78.91 79.29 118,955 +0.67(+0.85%)
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.