Loral Space Comm (NQ: LORL )

47.55 USD +4.45 (+10.34%)
Streaming Delayed Price Updated: 1:06 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.96 42.30 40.58 41.39 81,989 -0.23(-0.55%)
Jul 30, 2007 42.93 42.93 41.50 41.62 93,776 -1.44(-3.34%)
Jul 27, 2007 44.66 46.90 42.38 43.06 43,354 -1.84(-4.10%)
Jul 26, 2007 46.88 47.26 43.92 44.90 140,842 -2.26(-4.79%)
Jul 25, 2007 47.74 48.48 45.95 47.16 66,527 -0.14(-0.30%)
Jul 24, 2007 48.33 48.46 47.28 47.30 87,839 -1.05(-2.17%)
Jul 23, 2007 49.09 50.17 48.35 48.35 83,495 -0.67(-1.37%)
Jul 20, 2007 49.06 49.13 47.50 49.02 123,728 -0.18(-0.37%)
Jul 19, 2007 49.25 49.58 48.86 49.20 62,909 +0.01(+0.02%)
Jul 18, 2007 48.93 49.29 48.45 49.19 63,110 +0.12(+0.24%)
Jul 17, 2007 48.91 49.32 48.67 49.07 52,236 +0.07(+0.14%)
Jul 16, 2007 49.35 49.46 48.20 49.00 74,567 -0.56(-1.13%)
Jul 13, 2007 50.05 50.05 49.46 49.56 35,188 -0.69(-1.37%)
Jul 12, 2007 48.93 50.42 48.45 50.25 54,179 +1.54(+3.16%)
Jul 11, 2007 48.31 49.23 48.28 48.71 46,024 +0.46(+0.95%)
Jul 10, 2007 49.76 49.76 48.25 48.25 81,180 -1.51(-3.03%)
Jul 09, 2007 49.90 49.93 49.43 49.76 43,986 -0.21(-0.41%)
Jul 06, 2007 49.27 50.12 49.12 49.97 61,503 +0.58(+1.18%)
Jul 05, 2007 50.00 50.11 48.84 49.38 52,663 -0.62(-1.24%)
Jul 03, 2007 50.00 50.18 49.23 50.00 35,686 +0.00(+0.00%)
Jul 02, 2007 49.61 50.42 49.38 50.00 115,619 +0.72(+1.46%)
Jun 29, 2007 50.00 50.20 49.28 49.28 58,799 -0.74(-1.48%)
Jun 28, 2007 50.03 50.10 49.86 50.02 86,581 +0.10(+0.20%)
Jun 27, 2007 49.70 50.16 49.62 49.92 96,017 -0.07(-0.14%)
Jun 26, 2007 49.81 50.28 49.52 49.99 70,919 +0.31(+0.62%)
Jun 25, 2007 49.84 50.47 48.94 49.68 60,116 -0.38(-0.76%)
Jun 22, 2007 49.31 51.56 48.99 50.06 160,566 +0.53(+1.07%)
Jun 21, 2007 48.68 49.85 48.35 49.53 59,022 +0.82(+1.68%)
Jun 20, 2007 48.70 49.41 48.41 48.71 63,600 -0.41(-0.83%)
Jun 19, 2007 49.20 50.05 48.55 49.12 120,800 -0.40(-0.81%)
Jun 18, 2007 49.03 49.70 48.73 49.52 96,900 +0.42(+0.86%)
Jun 15, 2007 49.20 49.21 47.85 49.10 142,300 +0.80(+1.66%)
Jun 14, 2007 48.83 48.83 47.85 48.30 64,600 -0.19(-0.39%)
Jun 13, 2007 47.90 49.13 47.63 48.49 58,500 +0.82(+1.72%)
Jun 12, 2007 48.17 48.40 47.25 47.67 82,100 -0.88(-1.81%)
Jun 11, 2007 48.38 49.21 48.20 48.55 37,352 +0.13(+0.27%)
Jun 08, 2007 46.85 48.80 46.58 48.42 54,431 +1.53(+3.26%)
Jun 07, 2007 46.66 47.22 46.04 46.89 40,539 +0.10(+0.21%)
Jun 06, 2007 45.78 46.93 45.67 46.79 41,297 +0.61(+1.32%)
Jun 05, 2007 46.46 46.88 45.73 46.18 39,871 -0.57(-1.22%)
Jun 04, 2007 47.33 47.41 46.62 46.75 26,419 -0.74(-1.56%)
Jun 01, 2007 46.98 48.15 46.89 47.49 117,270 +0.59(+1.26%)
May 31, 2007 46.15 47.07 44.87 46.90 168,587 +0.66(+1.43%)
May 30, 2007 46.41 46.49 45.91 46.24 35,576 -0.58(-1.24%)
May 29, 2007 46.85 47.17 46.29 46.82 44,535 +0.21(+0.45%)
May 25, 2007 45.60 46.76 45.55 46.61 59,890 +1.16(+2.55%)
May 24, 2007 45.60 45.86 44.53 45.45 50,937 -0.29(-0.63%)
May 23, 2007 46.34 46.72 45.58 45.74 95,360 -0.93(-1.99%)
May 22, 2007 47.16 47.16 46.14 46.67 40,658 -0.35(-0.74%)
May 21, 2007 46.23 47.17 45.83 47.02 29,516 +0.73(+1.58%)
May 18, 2007 45.77 46.41 44.50 46.29 30,191 +0.55(+1.20%)
May 17, 2007 45.73 46.15 44.69 45.74 59,461 -0.26(-0.57%)
May 16, 2007 46.75 46.75 44.64 46.00 154,621 -0.70(-1.50%)
May 15, 2007 48.74 49.02 45.97 46.70 109,211 -2.17(-4.44%)
May 14, 2007 48.83 49.29 48.40 48.87 90,087 -0.19(-0.39%)
May 11, 2007 49.43 49.96 48.60 49.06 27,769 +0.10(+0.20%)
May 10, 2007 49.41 49.52 47.23 48.96 120,117 -0.84(-1.69%)
May 09, 2007 48.43 49.97 48.43 49.80 64,496 +1.17(+2.41%)
May 08, 2007 50.75 51.32 47.14 48.63 96,750 -2.66(-5.19%)
May 07, 2007 50.54 51.82 50.54 51.29 58,252 +0.74(+1.46%)
May 04, 2007 49.18 50.55 49.18 50.55 79,202 +1.73(+3.54%)
May 03, 2007 48.93 48.96 48.69 48.82 159,095 -0.03(-0.06%)
May 02, 2007 48.60 49.44 48.60 48.85 98,300 +0.37(+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.