Loral Space Comm (NQ: LORL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	67.11	67.60	66.25	67.35	135,908	+1.37(+2.08%)
Jun 28, 2012	64.91	65.98	64.91	65.98	145,495	+0.49(+0.75%)
Jun 27, 2012	64.00	66.28	64.00	65.49	575,853	+7.75(+13.42%)
Jun 26, 2012	58.07	58.24	57.02	57.74	29,549	-0.28(-0.48%)
Jun 25, 2012	57.32	58.19	57.08	58.02	22,962	-0.05(-0.09%)
Jun 22, 2012	57.72	58.63	57.72	58.07	386,512	+0.59(+1.03%)
Jun 21, 2012	58.92	58.92	57.26	57.48	88,965	-0.77(-1.32%)
Jun 20, 2012	58.25	59.12	58.13	58.25	45,522	-0.09(-0.15%)
Jun 19, 2012	57.61	58.47	57.15	58.34	43,468	+0.84(+1.46%)
Jun 18, 2012	58.04	58.56	57.42	57.50	54,225	-0.77(-1.32%)
Jun 15, 2012	58.21	58.45	57.50	58.27	85,011	+0.08(+0.14%)
Jun 14, 2012	57.23	58.28	57.21	58.19	81,576	+0.89(+1.55%)
Jun 13, 2012	57.50	58.56	57.15	57.30	43,815	-0.53(-0.92%)
Jun 12, 2012	57.92	58.10	57.08	57.83	41,681	+0.33(+0.57%)
Jun 11, 2012	59.89	59.89	57.50	57.50	49,956	-1.88(-3.17%)
Jun 08, 2012	59.41	59.71	59.23	59.38	27,690	-0.18(-0.30%)
Jun 07, 2012	60.83	60.83	59.50	59.56	38,128	-0.55(-0.91%)
Jun 06, 2012	60.00	60.24	59.41	60.11	112,459	+0.64(+1.08%)
Jun 05, 2012	59.01	59.97	58.64	59.47	50,888	+0.41(+0.69%)
Jun 04, 2012	59.97	59.97	58.51	59.06	49,076	-0.82(-1.37%)
Jun 01, 2012	59.23	60.11	58.83	59.88	49,028	-0.42(-0.70%)
May 31, 2012	60.36	60.61	59.86	60.30	45,879	+0.07(+0.12%)
May 30, 2012	60.60	60.71	60.17	60.23	66,222	-1.06(-1.73%)
May 29, 2012	61.00	61.75	60.65	61.29	68,881	+0.47(+0.77%)
May 25, 2012	60.62	60.82	60.34	60.82	34,992	+0.01(+0.02%)
May 24, 2012	60.90	60.90	60.08	60.81	69,967	+0.13(+0.21%)
May 23, 2012	60.32	61.18	59.29	60.68	98,317	-0.20(-0.33%)
May 22, 2012	60.06	61.01	60.06	60.88	83,367	+0.67(+1.11%)
May 21, 2012	58.63	60.22	58.52	60.21	119,515	+1.78(+3.05%)
May 18, 2012	57.05	58.95	57.05	58.43	80,887	+1.27(+2.22%)
May 17, 2012	58.24	58.75	56.49	57.16	86,677	-1.35(-2.31%)
May 16, 2012	59.28	59.98	58.35	58.51	41,142	-0.73(-1.23%)
May 15, 2012	58.80	60.71	58.80	59.24	64,529	+0.33(+0.56%)
May 14, 2012	57.37	59.13	57.27	58.91	53,520	+0.84(+1.45%)
May 11, 2012	57.58	58.75	57.58	58.07	43,718	+0.03(+0.05%)
May 10, 2012	57.90	59.08	57.51	58.04	104,616	+0.24(+0.42%)
May 09, 2012	57.95	58.31	57.22	57.80	97,783	-0.47(-0.81%)
May 08, 2012	58.84	58.92	57.93	58.27	71,230	-1.01(-1.70%)
May 07, 2012	58.92	59.85	58.63	59.28	140,772	+0.03(+0.05%)
May 04, 2012	60.15	60.15	58.64	59.25	62,307	-1.26(-2.08%)
May 03, 2012	63.09	63.09	60.05	60.51	91,283	-2.50(-3.97%)
May 02, 2012	62.96	63.32	62.33	63.01	71,079	-0.10(-0.16%)
May 01, 2012	62.33	63.63	62.19	63.11	65,320	+1.06(+1.71%)
Apr 30, 2012	62.26	62.37	61.63	62.05	155,481	-0.21(-0.34%)
Apr 27, 2012	61.88	62.64	58.76	62.26	56,121	-0.12(-0.19%)
Apr 26, 2012	62.78	63.01	62.25	62.38	41,147	-0.56(-0.89%)
Apr 25, 2012	63.01	63.81	62.08	62.94	71,498	+0.57(+0.91%)
Apr 24, 2012	62.16	62.79	61.75	62.37	42,179	+0.12(+0.19%)
Apr 23, 2012	61.85	62.38	61.26	62.25	52,931	-0.58(-0.92%)
Apr 20, 2012	62.67	63.73	62.28	62.83	85,326	+0.39(+0.62%)
Apr 19, 2012	63.78	63.89	62.09	62.44	58,893	-1.53(-2.39%)
Apr 18, 2012	64.14	64.14	63.46	63.97	57,915	-0.35(-0.54%)
Apr 17, 2012	64.49	64.96	64.18	64.32	43,730	+0.33(+0.52%)
Apr 16, 2012	64.39	64.74	63.93	63.99	40,304	-0.02(-0.03%)
Apr 13, 2012	64.60	64.77	63.80	64.01	49,779	-0.85(-1.31%)
Apr 12, 2012	64.87	65.25	64.45	64.86	66,037	+0.06(+0.09%)
Apr 11, 2012	64.99	65.11	64.48	64.80	45,796	+0.42(+0.65%)
Apr 10, 2012	65.08	66.70	64.19	64.38	102,631	-0.54(-0.83%)
Apr 09, 2012	65.17	65.80	64.67	64.92	61,623	-1.08(-1.64%)
Apr 05, 2012	65.28	67.90	65.28	66.00	483,150	-12.88(-16.33%)
Apr 04, 2012	78.75	79.51	78.06	78.88	305,112	-0.38(-0.48%)
Apr 03, 2012	80.43	80.43	78.65	79.26	202,272	-0.61(-0.76%)

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.