Loral Space Comm (NQ: LORL )

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.