Loral Space Comm (NQ: LORL )

25.90 USD -0.54 (-2.04%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 79.90 81.73 79.04 79.87 1,613,302 +0.27(+0.34%)
Mar 30, 2012 82.46 82.46 79.38 79.60 119,055 -0.59(-0.74%)
Mar 29, 2012 81.99 82.48 79.30 80.19 188,244 +0.84(+1.06%)
Mar 28, 2012 79.49 79.78 78.84 79.35 32,796 -0.30(-0.38%)
Mar 27, 2012 78.79 79.68 78.52 79.65 77,562 +0.75(+0.95%)
Mar 26, 2012 78.52 79.32 78.44 78.90 62,125 +1.10(+1.41%)
Mar 23, 2012 78.04 78.19 76.92 77.80 37,247 +0.03(+0.04%)
Mar 22, 2012 77.32 77.90 76.75 77.77 30,718 -0.01(-0.01%)
Mar 21, 2012 76.83 78.10 76.39 77.78 41,693 +1.23(+1.61%)
Mar 20, 2012 77.42 77.42 76.25 76.55 41,420 -1.06(-1.37%)
Mar 19, 2012 77.17 78.44 76.90 77.61 47,722 +0.46(+0.60%)
Mar 16, 2012 76.35 77.33 75.95 77.15 65,373 +0.73(+0.96%)
Mar 15, 2012 76.19 76.55 75.77 76.42 40,283 +0.51(+0.67%)
Mar 14, 2012 75.86 77.04 75.69 75.91 46,573 -0.24(-0.32%)
Mar 13, 2012 76.57 76.64 75.88 76.15 45,260 +0.31(+0.41%)
Mar 12, 2012 75.28 76.01 75.28 75.84 37,992 +0.75(+1.00%)
Mar 09, 2012 74.54 76.10 74.43 75.09 69,644 +0.74(+1.00%)
Mar 08, 2012 74.30 74.80 73.71 74.35 24,132 +0.71(+0.96%)
Mar 07, 2012 73.22 73.64 72.74 73.64 19,840 +1.06(+1.46%)
Mar 06, 2012 73.38 74.16 72.17 72.58 52,280 -1.63(-2.20%)
Mar 05, 2012 73.54 74.27 73.54 74.21 32,343 +0.21(+0.28%)
Mar 02, 2012 74.20 74.80 72.37 74.00 60,402 -0.50(-0.67%)
Mar 01, 2012 71.74 74.86 71.32 74.50 108,039 +3.26(+4.58%)
Feb 29, 2012 69.99 72.19 69.99 71.24 148,467 +1.83(+2.64%)
Feb 28, 2012 70.69 70.82 69.00 69.41 19,282 -1.21(-1.71%)
Feb 27, 2012 70.04 70.80 69.52 70.62 11,353 +0.20(+0.28%)
Feb 24, 2012 70.87 71.01 70.20 70.42 8,996 -0.27(-0.38%)
Feb 23, 2012 70.59 70.90 69.55 70.69 51,561 -0.01(-0.01%)
Feb 22, 2012 69.08 71.68 69.08 70.70 120,234 +1.51(+2.18%)
Feb 21, 2012 70.04 70.25 68.84 69.19 13,218 -0.75(-1.07%)
Feb 17, 2012 69.91 70.50 69.10 69.94 21,946 +0.45(+0.65%)
Feb 16, 2012 68.16 69.77 68.16 69.49 17,028 +1.59(+2.34%)
Feb 15, 2012 68.01 68.75 67.60 67.90 17,708 +0.03(+0.04%)
Feb 14, 2012 67.83 69.17 66.83 67.87 15,165 -1.30(-1.88%)
Feb 13, 2012 68.53 69.17 68.41 69.17 15,835 +1.41(+2.08%)
Feb 10, 2012 68.84 69.42 67.67 67.76 26,039 -1.44(-2.08%)
Feb 09, 2012 69.79 69.96 68.88 69.20 7,474 -0.96(-1.37%)
Feb 08, 2012 70.19 70.44 69.37 70.16 22,768 +0.21(+0.30%)
Feb 07, 2012 70.28 70.62 69.83 69.95 31,936 -0.03(-0.04%)
Feb 06, 2012 69.63 70.37 69.33 69.98 29,906 +0.30(+0.43%)
Feb 03, 2012 70.35 70.35 69.44 69.68 38,183 +0.61(+0.88%)
Feb 02, 2012 69.77 70.50 68.75 69.07 25,911 -0.42(-0.60%)
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.