Loral Space Comm (NQ: LORL )

47.65 USD -0.14 (-0.29%)
Official Closing Price Updated: 4:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 59.06 59.34 58.76 59.18 29,112 +0.49(+0.83%)
Jan 31, 2013 58.80 58.93 58.49 58.69 39,414 +0.01(+0.02%)
Jan 30, 2013 59.10 59.24 58.42 58.68 54,648 -0.47(-0.79%)
Jan 29, 2013 59.07 59.15 58.47 59.15 45,607 +0.16(+0.27%)
Jan 28, 2013 58.58 59.32 58.58 58.99 54,556 +0.31(+0.53%)
Jan 25, 2013 58.69 58.76 57.86 58.68 83,623 +0.09(+0.15%)
Jan 24, 2013 58.60 59.23 58.46 58.59 64,446 -0.03(-0.05%)
Jan 23, 2013 58.07 58.78 57.99 58.62 58,536 +0.50(+0.86%)
Jan 22, 2013 57.53 58.14 57.09 58.12 41,782 +0.48(+0.83%)
Jan 18, 2013 57.00 57.76 56.75 57.64 106,074 +0.64(+1.12%)
Jan 17, 2013 56.86 57.10 56.74 57.00 82,402 +0.39(+0.69%)
Jan 16, 2013 56.59 56.91 56.20 56.61 23,921 +0.06(+0.11%)
Jan 15, 2013 55.89 56.80 55.89 56.55 85,081 +0.44(+0.78%)
Jan 14, 2013 55.24 56.35 54.67 56.11 57,528 +0.61(+1.10%)
Jan 11, 2013 55.49 55.73 55.22 55.50 142,807 +0.18(+0.33%)
Jan 10, 2013 55.44 55.52 54.91 55.32 95,883 -0.10(-0.18%)
Jan 09, 2013 55.72 55.72 54.91 55.42 46,207 -0.02(-0.04%)
Jan 08, 2013 55.19 55.78 54.92 55.44 26,666 +0.05(+0.09%)
Jan 07, 2013 55.26 55.81 55.24 55.39 46,467 -0.15(-0.28%)
Jan 04, 2013 55.86 55.86 55.30 55.54 65,162 -0.02(-0.03%)
Jan 03, 2013 55.77 56.12 55.32 55.56 58,739 -0.10(-0.18%)
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.