Loral Space Comm (NQ: LORL )

24.00 USD -0.04 (-0.17%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.29 29.27 28.19 29.04 92,686 +0.72(+2.54%)
Oct 30, 2006 28.16 28.59 27.84 28.32 19,598 -0.07(-0.25%)
Oct 27, 2006 28.77 29.00 28.19 28.39 23,047 -0.35(-1.22%)
Oct 26, 2006 29.00 29.20 28.64 28.74 158,240 -0.21(-0.73%)
Oct 25, 2006 27.20 28.98 27.20 28.95 102,233 +1.75(+6.43%)
Oct 24, 2006 26.95 27.25 26.82 27.20 136,319 +0.27(+1.00%)
Oct 23, 2006 26.95 27.15 26.15 26.93 9,157 -0.03(-0.11%)
Oct 20, 2006 27.12 27.16 26.86 26.96 19,044 +0.00(+0.00%)
Oct 19, 2006 26.78 27.24 26.78 26.96 64,139 +0.04(+0.15%)
Oct 18, 2006 26.97 27.04 26.11 26.92 15,027 -0.17(-0.65%)
Oct 17, 2006 26.72 27.35 26.55 27.09 46,933 +0.17(+0.65%)
Oct 16, 2006 26.88 27.05 26.84 26.92 82,524 +0.11(+0.41%)
Oct 13, 2006 27.04 27.04 26.69 26.81 21,831 -0.14(-0.52%)
Oct 12, 2006 26.94 27.17 26.72 26.95 34,164 +0.25(+0.94%)
Oct 11, 2006 26.69 26.93 26.45 26.70 34,924 +0.01(+0.04%)
Oct 10, 2006 26.51 26.84 26.15 26.69 19,987 -0.05(-0.19%)
Oct 09, 2006 26.97 26.98 26.57 26.74 29,941 -0.18(-0.67%)
Oct 06, 2006 26.73 26.99 26.36 26.92 47,014 +0.03(+0.11%)
Oct 05, 2006 26.88 27.00 26.85 26.89 58,610 -0.08(-0.30%)
Oct 04, 2006 26.84 26.97 26.75 26.97 39,160 +0.16(+0.60%)
Oct 03, 2006 26.07 27.00 25.96 26.81 22,679 +0.76(+2.92%)
Oct 02, 2006 26.29 26.39 26.03 26.05 16,137 -0.27(-1.03%)
Sep 29, 2006 26.73 26.97 26.28 26.32 27,989 -0.56(-2.08%)
Sep 28, 2006 27.60 27.60 26.78 26.88 29,655 -0.12(-0.44%)
Sep 27, 2006 26.74 27.00 26.50 27.00 20,250 +0.14(+0.52%)
Sep 26, 2006 26.80 27.00 26.63 26.86 52,304 +0.11(+0.41%)
Sep 25, 2006 26.92 27.01 26.67 26.75 9,338 -0.07(-0.26%)
Sep 22, 2006 26.57 26.97 26.00 26.82 8,259 +0.16(+0.60%)
Sep 21, 2006 27.08 27.08 26.66 26.66 10,741 -0.31(-1.15%)
Sep 20, 2006 26.98 27.10 26.90 26.97 12,112 +0.07(+0.26%)
Sep 19, 2006 27.71 27.71 26.08 26.90 9,149 -0.43(-1.57%)
Sep 18, 2006 27.39 27.39 25.25 27.33 8,218 +0.18(+0.66%)
Sep 15, 2006 27.20 27.30 26.28 27.15 77,844 +0.15(+0.56%)
Sep 14, 2006 26.75 27.00 26.53 27.00 7,321 +0.13(+0.48%)
Sep 13, 2006 26.49 26.93 26.43 26.87 4,570 +0.35(+1.32%)
Sep 12, 2006 26.13 26.90 25.59 26.52 24,517 +0.47(+1.80%)
Sep 11, 2006 25.79 26.13 25.00 26.05 13,252 +0.04(+0.15%)
Sep 08, 2006 26.26 26.26 26.00 26.01 1,206 -0.22(-0.84%)
Sep 07, 2006 26.12 26.31 26.00 26.23 8,500 -0.02(-0.08%)
Sep 06, 2006 26.67 26.67 26.09 26.25 12,158 -0.66(-2.45%)
Sep 05, 2006 26.90 27.00 26.48 26.91 4,512 +0.00(+0.00%)
Sep 01, 2006 25.73 27.00 25.73 26.91 8,311 +1.21(+4.71%)
Aug 31, 2006 26.73 27.22 25.70 25.70 10,743 -0.93(-3.49%)
Aug 30, 2006 26.08 27.00 26.08 26.63 243,128 -0.33(-1.22%)
Aug 29, 2006 26.60 27.00 26.50 26.96 14,352 +0.41(+1.54%)
Aug 28, 2006 27.04 27.14 26.39 26.55 33,327 -0.41(-1.52%)
Aug 25, 2006 26.63 27.00 26.63 26.96 2,598 +0.21(+0.79%)
Aug 24, 2006 26.51 26.75 26.41 26.75 5,763 +0.22(+0.83%)
Aug 23, 2006 26.50 26.70 26.00 26.53 7,840 +0.14(+0.53%)
Aug 22, 2006 25.89 26.66 25.89 26.39 3,468 +0.39(+1.50%)
Aug 21, 2006 25.90 26.20 25.43 26.00 2,527 -0.13(-0.50%)
Aug 18, 2006 26.49 26.49 25.75 26.13 3,783 -0.29(-1.10%)
Aug 17, 2006 26.91 26.93 25.95 26.42 5,904 -0.27(-1.01%)
Aug 16, 2006 27.65 27.65 26.40 26.69 52,224 -0.72(-2.63%)
Aug 15, 2006 25.01 28.45 25.01 27.41 68,227 +2.91(+11.88%)
Aug 14, 2006 25.37 26.73 24.16 24.50 15,418 -0.56(-2.23%)
Aug 11, 2006 26.24 26.29 24.78 25.06 26,982 -1.35(-5.11%)
Aug 10, 2006 25.17 26.68 24.88 26.41 7,291 +1.05(+4.14%)
Aug 09, 2006 26.14 26.51 25.19 25.36 11,290 -0.46(-1.78%)
Aug 08, 2006 26.81 27.30 25.82 25.82 17,553 -0.68(-2.57%)
Aug 07, 2006 26.27 26.51 26.00 26.50 5,754 -0.04(-0.15%)
Aug 04, 2006 27.76 28.45 26.21 26.54 17,776 -0.89(-3.24%)
Aug 03, 2006 27.10 27.43 26.47 27.43 19,302 +0.23(+0.85%)
Aug 02, 2006 27.00 27.85 27.00 27.20 7,945 +0.09(+0.33%)
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.