Loral Space Comm (NQ: LORL )

48.40 USD +1.17 (+2.48%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

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.