Loral Space Comm (NQ: LORL )

42.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:03 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 69.41 70.00 69.08 69.49 30,319 +0.53(+0.77%)
Jan 31, 2012 68.78 69.44 68.13 68.96 20,690 +0.54(+0.79%)
Jan 30, 2012 68.54 68.77 67.84 68.42 23,387 -0.34(-0.49%)
Jan 27, 2012 68.17 69.45 68.17 68.76 15,804 +0.42(+0.61%)
Jan 26, 2012 68.49 69.00 68.11 68.34 17,328 -0.03(-0.04%)
Jan 25, 2012 68.27 68.91 67.89 68.37 24,020 +0.43(+0.63%)
Jan 24, 2012 66.98 68.25 66.49 67.94 29,492 +1.15(+1.72%)
Jan 23, 2012 66.58 66.99 66.47 66.79 10,340 +0.08(+0.12%)
Jan 20, 2012 66.10 66.78 66.10 66.71 16,991 +0.73(+1.11%)
Jan 19, 2012 66.52 66.52 65.40 65.98 14,652 -0.51(-0.77%)
Jan 18, 2012 65.62 66.55 65.62 66.49 11,829 +0.83(+1.26%)
Jan 17, 2012 65.97 66.16 63.06 65.66 22,484 +0.38(+0.58%)
Jan 13, 2012 65.02 65.44 64.78 65.28 14,460 -0.56(-0.85%)
Jan 12, 2012 65.49 65.84 64.80 65.84 6,844 +0.03(+0.05%)
Jan 11, 2012 64.98 65.97 64.98 65.81 12,580 +0.81(+1.25%)
Jan 10, 2012 64.43 65.20 64.43 65.00 22,149 +1.05(+1.64%)
Jan 09, 2012 63.74 64.78 63.09 63.95 26,744 +0.56(+0.88%)
Jan 06, 2012 64.07 64.37 62.99 63.39 23,741 -0.84(-1.31%)
Jan 05, 2012 63.74 64.59 63.36 64.23 18,282 -0.04(-0.06%)
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.