Loral Space Comm (NQ: LORL )

37.80 USD +0.30 (+0.80%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 35.76 35.78 33.63 34.25 73,849 -1.71(-4.76%)
Dec 28, 2007 36.44 36.77 35.86 35.96 20,776 -0.25(-0.69%)
Dec 27, 2007 35.71 36.35 35.71 36.21 40,132 -0.21(-0.58%)
Dec 26, 2007 36.10 36.57 35.98 36.42 68,012 -0.08(-0.22%)
Dec 24, 2007 36.56 36.65 36.02 36.50 19,862 -0.04(-0.11%)
Dec 21, 2007 36.65 36.77 35.96 36.54 167,457 +0.56(+1.56%)
Dec 20, 2007 36.38 36.38 35.63 35.98 67,250 +0.05(+0.14%)
Dec 19, 2007 34.95 35.99 34.95 35.93 45,222 +0.00(+0.00%)
Dec 18, 2007 35.92 36.00 34.61 35.93 39,939 +0.52(+1.47%)
Dec 17, 2007 35.66 36.25 35.41 35.41 23,991 -0.58(-1.61%)
Dec 14, 2007 35.80 36.66 35.24 35.99 76,493 -0.21(-0.58%)
Dec 13, 2007 36.77 36.77 35.82 36.20 38,119 -0.98(-2.64%)
Dec 12, 2007 37.34 37.83 36.53 37.18 51,344 +0.79(+2.17%)
Dec 11, 2007 35.81 37.15 35.74 36.39 39,914 +0.76(+2.13%)
Dec 10, 2007 35.36 35.82 35.00 35.63 18,699 +0.36(+1.02%)
Dec 07, 2007 34.58 35.33 34.58 35.27 20,320 +0.72(+2.08%)
Dec 06, 2007 34.25 34.55 33.76 34.55 158,501 +1.01(+3.01%)
Dec 05, 2007 34.12 34.26 33.22 33.54 93,241 +0.03(+0.09%)
Dec 04, 2007 33.24 33.52 32.64 33.51 34,578 -0.11(-0.33%)
Dec 03, 2007 34.17 34.17 33.17 33.62 65,293 -0.62(-1.81%)
Nov 30, 2007 34.03 34.33 33.62 34.24 50,757 +0.65(+1.94%)
Nov 29, 2007 33.10 33.73 33.10 33.59 30,806 +0.47(+1.42%)
Nov 28, 2007 32.55 33.18 32.50 33.12 82,381 +0.86(+2.67%)
Nov 27, 2007 34.01 34.01 31.67 32.26 35,183 -1.66(-4.89%)
Nov 26, 2007 33.92 34.06 33.56 33.92 40,737 +0.00(+0.00%)
Nov 23, 2007 32.72 34.23 32.71 33.92 13,114 +1.65(+5.11%)
Nov 21, 2007 33.60 34.28 32.23 32.27 23,268 -1.46(-4.33%)
Nov 20, 2007 33.95 34.59 32.42 33.73 41,390 -0.79(-2.29%)
Nov 19, 2007 37.28 37.67 34.00 34.52 90,785 -3.21(-8.51%)
Nov 16, 2007 37.29 38.07 37.00 37.73 50,047 +0.54(+1.45%)
Nov 15, 2007 38.23 38.23 36.75 37.19 21,984 +0.13(+0.35%)
Nov 14, 2007 38.50 38.50 36.75 37.06 56,789 -0.93(-2.45%)
Nov 13, 2007 38.07 39.40 36.68 37.99 110,692 +0.80(+2.15%)
Nov 12, 2007 35.62 37.88 34.55 37.19 130,864 +1.60(+4.50%)
Nov 09, 2007 37.99 38.06 35.30 35.59 48,556 -3.03(-7.85%)
Nov 08, 2007 38.83 39.51 37.82 38.62 30,708 -0.14(-0.36%)
Nov 07, 2007 39.45 39.66 37.79 38.76 41,085 -1.19(-2.98%)
Nov 06, 2007 39.18 40.10 39.00 39.95 25,371 +0.71(+1.81%)
Nov 05, 2007 39.32 39.55 38.50 39.24 49,306 -0.58(-1.46%)
Nov 02, 2007 38.96 40.11 38.57 39.82 31,423 -0.43(-1.07%)
Nov 01, 2007 39.63 40.45 39.59 40.25 60,797 -0.13(-0.32%)
Oct 31, 2007 41.13 41.13 38.50 40.38 43,240 +0.04(+0.10%)
Oct 30, 2007 41.13 41.13 40.00 40.34 19,478 -0.90(-2.18%)
Oct 29, 2007 41.96 42.47 40.63 41.24 38,691 -0.44(-1.06%)
Oct 26, 2007 40.56 41.75 40.36 41.68 25,429 +1.34(+3.32%)
Oct 25, 2007 39.60 40.77 39.60 40.34 64,790 +0.71(+1.79%)
Oct 24, 2007 39.22 40.32 38.95 39.63 40,850 -0.03(-0.08%)
Oct 23, 2007 39.89 39.91 38.97 39.66 57,158 +0.00(+0.00%)
Oct 22, 2007 39.60 39.87 37.54 39.66 60,200 -0.37(-0.92%)
Oct 19, 2007 43.83 43.83 39.35 40.03 96,074 -3.80(-8.67%)
Oct 18, 2007 43.60 43.83 43.02 43.83 14,710 +0.03(+0.07%)
Oct 17, 2007 44.59 44.90 42.60 43.80 45,919 -0.19(-0.43%)
Oct 16, 2007 43.24 44.26 43.24 43.99 27,364 +0.55(+1.27%)
Oct 15, 2007 44.92 44.92 42.63 43.44 31,472 -1.54(-3.42%)
Oct 12, 2007 42.15 45.27 42.15 44.98 45,381 +2.94(+6.99%)
Oct 11, 2007 42.76 42.76 40.98 42.04 70,058 -0.58(-1.36%)
Oct 10, 2007 43.12 43.24 42.06 42.62 37,124 -0.67(-1.55%)
Oct 09, 2007 42.32 43.48 42.15 43.29 13,653 +1.03(+2.44%)
Oct 08, 2007 42.43 43.12 41.85 42.26 32,270 -0.38(-0.89%)
Oct 05, 2007 42.06 42.70 41.79 42.64 38,690 +0.65(+1.55%)
Oct 04, 2007 42.49 42.49 41.45 41.99 17,473 -0.03(-0.07%)
Oct 03, 2007 42.42 42.74 41.42 42.02 45,828 -0.73(-1.71%)
Oct 02, 2007 41.65 42.85 40.61 42.75 38,202 +1.21(+2.91%)
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.