Loral Space Comm (NQ: LORL )

26.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 56.57 57.29 56.00 56.59 103,038 +0.49(+0.87%)
Aug 30, 2011 55.67 56.72 55.50 56.10 58,109 +0.16(+0.29%)
Aug 29, 2011 54.99 56.10 54.74 55.94 58,028 +2.04(+3.78%)
Aug 26, 2011 52.49 54.07 51.99 53.90 38,688 +0.90(+1.70%)
Aug 25, 2011 54.50 54.75 52.73 53.00 76,659 -1.17(-2.16%)
Aug 24, 2011 53.28 54.33 52.14 54.17 47,246 +0.90(+1.69%)
Aug 23, 2011 52.21 53.30 51.83 53.27 89,476 +1.06(+2.03%)
Aug 22, 2011 53.25 53.25 51.81 52.21 95,516 +0.23(+0.44%)
Aug 19, 2011 51.92 53.72 51.50 51.98 109,625 -1.29(-2.42%)
Aug 18, 2011 54.13 55.27 52.19 53.27 140,983 -2.34(-4.21%)
Aug 17, 2011 56.08 56.75 54.95 55.61 71,550 -0.34(-0.61%)
Aug 16, 2011 56.66 56.94 55.65 55.95 105,616 -1.21(-2.12%)
Aug 15, 2011 56.03 57.16 55.50 57.16 132,548 +1.45(+2.60%)
Aug 12, 2011 53.88 56.11 53.52 55.71 136,631 +2.18(+4.07%)
Aug 11, 2011 49.73 53.65 48.47 53.53 172,104 +4.18(+8.47%)
Aug 10, 2011 48.28 51.26 45.65 49.35 334,894 +0.30(+0.61%)
Aug 09, 2011 49.03 50.60 45.93 49.05 406,605 -0.85(-1.70%)
Aug 08, 2011 52.99 54.35 49.05 49.90 231,657 -4.35(-8.02%)
Aug 05, 2011 56.77 57.20 53.10 54.25 298,606 -2.17(-3.85%)
Aug 04, 2011 61.75 61.78 56.18 56.42 395,738 -5.84(-9.38%)
Aug 03, 2011 63.70 64.71 62.25 62.26 296,370 -1.17(-1.84%)
Aug 02, 2011 64.10 64.66 63.41 63.43 57,889 -0.99(-1.54%)
Aug 01, 2011 65.15 66.37 63.99 64.42 106,877 -0.86(-1.32%)
Jul 29, 2011 65.00 65.70 62.83 65.28 75,608 +0.13(+0.20%)
Jul 28, 2011 66.17 66.17 65.08 65.15 23,820 -0.75(-1.14%)
Jul 27, 2011 67.77 68.20 65.62 65.90 75,316 -2.00(-2.95%)
Jul 26, 2011 68.14 68.63 67.77 67.90 32,941 -0.10(-0.15%)
Jul 25, 2011 68.16 68.71 67.90 68.00 12,064 -1.02(-1.48%)
Jul 22, 2011 68.94 69.40 68.54 69.02 11,518 -0.28(-0.40%)
Jul 21, 2011 68.52 69.63 68.23 69.30 70,569 +1.20(+1.76%)
Jul 20, 2011 68.82 68.82 67.92 68.10 36,515 -0.71(-1.03%)
Jul 19, 2011 67.34 68.81 67.34 68.81 33,032 +1.97(+2.95%)
Jul 18, 2011 67.47 67.65 65.76 66.84 77,395 -0.90(-1.33%)
Jul 15, 2011 67.11 67.86 67.00 67.74 29,336 +0.74(+1.10%)
Jul 14, 2011 68.51 69.78 66.88 67.00 33,600 -1.50(-2.19%)
Jul 13, 2011 68.00 68.77 66.82 68.50 70,196 +0.84(+1.24%)
Jul 12, 2011 68.36 69.59 67.61 67.66 26,284 -1.08(-1.57%)
Jul 11, 2011 70.12 70.51 68.64 68.74 19,252 -2.19(-3.09%)
Jul 08, 2011 70.45 71.07 70.45 70.93 37,504 -0.38(-0.53%)
Jul 07, 2011 70.92 72.11 70.56 71.31 54,521 +0.69(+0.98%)
Jul 06, 2011 70.00 70.68 69.50 70.62 39,760 +0.28(+0.40%)
Jul 05, 2011 71.09 71.10 70.14 70.34 71,925 -0.31(-0.44%)
Jul 01, 2011 69.58 70.91 69.26 70.65 74,319 +1.18(+1.70%)
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%)
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.