Loral Space Comm (NQ: LORL )

38.12 USD +0.66 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 80.70 80.98 80.98 80.98 133,500 +0.86(+1.07%)
Dec 30, 2013 79.65 80.29 78.48 80.12 56,394 +1.40(+1.78%)
Dec 27, 2013 79.08 79.12 78.51 78.72 47,854 +0.03(+0.04%)
Dec 26, 2013 78.13 79.00 78.13 78.69 20,352 -0.03(-0.04%)
Dec 24, 2013 78.88 79.36 78.51 78.72 8,969 -0.01(-0.01%)
Dec 23, 2013 79.94 79.94 77.61 78.73 52,718 +0.52(+0.66%)
Dec 20, 2013 78.26 79.41 77.41 78.21 123,601 +0.66(+0.85%)
Dec 19, 2013 77.01 78.16 77.01 77.55 58,244 -0.05(-0.06%)
Dec 18, 2013 77.01 77.90 75.77 77.60 53,911 +0.47(+0.61%)
Dec 17, 2013 79.00 79.72 76.71 77.13 49,251 -1.77(-2.24%)
Dec 16, 2013 78.23 79.15 78.00 78.90 53,186 +0.86(+1.10%)
Dec 13, 2013 76.40 78.25 76.40 78.04 122,892 +1.91(+2.51%)
Dec 12, 2013 75.24 76.35 74.80 76.13 93,711 +0.78(+1.04%)
Dec 11, 2013 76.20 76.52 74.85 75.35 43,044 -1.19(-1.55%)
Dec 10, 2013 76.20 76.89 75.59 76.54 49,414 +0.01(+0.01%)
Dec 09, 2013 76.73 76.93 76.07 76.53 35,856 +0.09(+0.12%)
Dec 06, 2013 77.09 77.31 76.41 76.44 0 +0.01(+0.01%)
Dec 05, 2013 77.16 77.98 76.24 76.43 0 -0.51(-0.66%)
Dec 04, 2013 77.45 78.60 76.77 76.94 0 -0.89(-1.14%)
Dec 03, 2013 77.76 78.43 77.50 77.83 0 -0.24(-0.31%)
Dec 02, 2013 78.01 78.64 77.29 78.07 0 -0.86(-1.09%)
Nov 29, 2013 78.90 79.26 78.67 78.93 0 +0.55(+0.70%)
Nov 27, 2013 76.58 78.58 76.58 78.38 0 +2.07(+2.71%)
Nov 26, 2013 74.80 76.60 74.72 76.31 0 +1.51(+2.02%)
Nov 25, 2013 73.78 74.93 73.72 74.80 39,509 +0.86(+1.16%)
Nov 22, 2013 73.64 74.82 73.38 73.94 0 +0.54(+0.74%)
Nov 21, 2013 72.62 73.67 72.43 73.40 49,213 +0.89(+1.23%)
Nov 20, 2013 72.50 73.04 72.05 72.51 0 +0.04(+0.06%)
Nov 19, 2013 72.80 73.05 71.83 72.47 26,046 -0.17(-0.23%)
Nov 18, 2013 72.65 73.35 72.05 72.64 0 +0.18(+0.25%)
Nov 15, 2013 72.22 72.90 72.17 72.46 0 +0.10(+0.14%)
Nov 14, 2013 71.93 72.95 71.93 72.36 0 +0.50(+0.70%)
Nov 12, 2013 71.06 72.60 71.06 71.86 0 +0.40(+0.56%)
Nov 11, 2013 70.47 71.50 70.29 71.46 0 +0.67(+0.95%)
Nov 08, 2013 70.40 71.96 70.40 70.79 0 +0.31(+0.44%)
Nov 07, 2013 70.01 72.27 70.01 70.48 22,050 -1.01(-1.41%)
Nov 06, 2013 71.91 72.00 71.25 71.49 16,674 -0.57(-0.79%)
Nov 05, 2013 72.50 72.94 72.04 72.06 0 -0.34(-0.47%)
Nov 04, 2013 72.26 72.96 71.89 72.40 37,211 +0.20(+0.28%)
Nov 01, 2013 71.15 72.81 70.60 72.20 0 +0.83(+1.16%)
Oct 31, 2013 71.09 73.12 71.00 71.37 0 +0.11(+0.15%)
Oct 30, 2013 72.11 72.11 71.10 71.26 50,708 -0.60(-0.83%)
Oct 29, 2013 71.92 72.07 71.06 71.86 0 -0.02(-0.03%)
Oct 28, 2013 71.41 72.66 70.06 71.88 0 +3.03(+4.40%)
Oct 25, 2013 69.52 69.52 68.50 68.85 0 -0.29(-0.42%)
Oct 24, 2013 68.91 69.46 67.83 69.14 65,961 +0.14(+0.20%)
Oct 23, 2013 68.01 69.31 67.52 69.00 0 +0.62(+0.91%)
Oct 22, 2013 68.02 68.39 67.47 68.38 87,714 +0.24(+0.35%)
Oct 21, 2013 67.94 68.49 67.60 68.14 39,398 +0.20(+0.29%)
Oct 18, 2013 67.72 67.94 66.66 67.94 509,540 +0.98(+1.46%)
Oct 17, 2013 66.45 67.11 66.45 66.96 18,993 +0.20(+0.30%)
Oct 16, 2013 66.56 67.11 66.36 66.76 28,258 +0.28(+0.42%)
Oct 15, 2013 67.40 67.40 66.29 66.48 14,423 -0.57(-0.85%)
Oct 14, 2013 66.43 67.40 66.28 67.05 13,688 +0.06(+0.09%)
Oct 11, 2013 66.12 67.20 66.11 66.99 0 +0.54(+0.81%)
Oct 10, 2013 65.90 66.85 65.90 66.45 18,975 +1.25(+1.92%)
Oct 09, 2013 65.58 65.60 64.53 65.20 0 +0.01(+0.02%)
Oct 08, 2013 67.88 67.88 64.71 65.19 39,076 -1.97(-2.93%)
Oct 07, 2013 67.30 68.03 67.08 67.16 0 -0.63(-0.93%)
Oct 04, 2013 67.12 67.99 67.12 67.79 0 +0.49(+0.73%)
Oct 03, 2013 66.99 67.46 66.01 67.30 0 -0.58(-0.85%)
Oct 02, 2013 67.34 68.62 67.11 67.88 24,860 -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.