Loral Space Comm (NQ: LORL )

44.34 USD -2.96 (-6.26%)
Official Closing Price Updated: 5:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 49.28 49.96 47.81 47.97 36,676 -1.14(-2.32%)
Apr 27, 2007 49.19 49.51 48.29 49.11 23,188 -0.32(-0.65%)
Apr 26, 2007 49.19 49.87 47.63 49.43 46,887 -0.03(-0.06%)
Apr 25, 2007 49.30 50.26 48.69 49.46 57,486 +0.40(+0.82%)
Apr 24, 2007 50.55 50.74 48.89 49.06 42,023 -1.29(-2.56%)
Apr 23, 2007 51.01 51.45 50.22 50.35 31,309 -0.65(-1.27%)
Apr 20, 2007 50.99 51.10 50.80 51.00 77,544 +0.85(+1.69%)
Apr 19, 2007 49.85 50.66 49.85 50.15 54,438 -0.56(-1.10%)
Apr 18, 2007 50.52 51.01 50.52 50.71 41,807 -0.29(-0.57%)
Apr 17, 2007 50.92 51.20 50.24 51.00 34,056 -0.05(-0.10%)
Apr 16, 2007 51.41 51.41 50.92 51.05 46,778 -0.14(-0.27%)
Apr 13, 2007 51.18 51.30 50.33 51.19 46,865 +0.14(+0.27%)
Apr 12, 2007 50.79 51.10 50.79 51.05 26,689 +0.06(+0.12%)
Apr 11, 2007 50.79 51.26 50.41 50.99 48,424 +0.35(+0.69%)
Apr 10, 2007 50.68 51.26 50.64 50.64 66,267 -0.05(-0.10%)
Apr 09, 2007 50.82 51.21 50.45 50.69 91,632 -0.02(-0.04%)
Apr 05, 2007 50.78 51.00 50.39 50.71 27,923 -0.18(-0.35%)
Apr 04, 2007 50.63 51.00 50.38 50.89 46,011 +0.14(+0.28%)
Apr 03, 2007 49.11 50.99 48.82 50.75 78,998 +1.86(+3.80%)
Apr 02, 2007 50.88 50.88 48.58 48.89 60,641 -1.99(-3.91%)
Mar 30, 2007 49.94 50.88 49.90 50.88 77,297 +0.81(+1.62%)
Mar 29, 2007 50.57 50.85 49.52 50.07 43,495 -0.07(-0.14%)
Mar 28, 2007 50.44 51.00 50.14 50.14 118,532 -0.46(-0.91%)
Mar 27, 2007 50.94 50.94 50.25 50.60 17,417 -0.40(-0.78%)
Mar 26, 2007 50.90 51.00 50.58 51.00 30,244 +0.09(+0.18%)
Mar 23, 2007 50.83 51.03 50.80 50.91 16,830 -0.05(-0.10%)
Mar 22, 2007 51.44 51.94 50.84 50.96 74,818 -0.14(-0.27%)
Mar 21, 2007 50.09 51.51 50.00 51.10 63,829 +1.18(+2.36%)
Mar 20, 2007 49.34 50.18 49.34 49.92 60,369 +0.41(+0.83%)
Mar 19, 2007 49.80 50.10 49.36 49.51 53,961 +0.01(+0.02%)
Mar 16, 2007 48.93 50.15 48.66 49.50 111,638 +0.56(+1.14%)
Mar 15, 2007 48.79 49.54 47.76 48.94 29,241 +0.07(+0.14%)
Mar 14, 2007 47.70 49.03 47.03 48.87 67,670 +0.70(+1.45%)
Mar 13, 2007 49.65 49.61 48.01 48.17 52,011 -1.48(-2.98%)
Mar 12, 2007 47.88 49.65 47.88 49.65 81,681 +1.87(+3.91%)
Mar 09, 2007 46.91 47.78 46.91 47.78 55,649 +0.86(+1.83%)
Mar 08, 2007 46.08 47.08 46.08 46.92 101,690 +1.12(+2.45%)
Mar 07, 2007 46.38 46.39 45.66 45.80 37,735 -0.58(-1.25%)
Mar 06, 2007 47.39 47.39 45.97 46.38 80,512 +0.67(+1.47%)
Mar 05, 2007 45.41 47.46 45.41 45.71 57,447 -0.32(-0.70%)
Mar 02, 2007 46.58 47.87 45.93 46.03 65,009 -0.75(-1.60%)
Mar 01, 2007 45.80 47.42 45.30 46.78 69,521 +0.23(+0.49%)
Feb 28, 2007 46.39 50.21 46.16 46.55 67,744 -0.85(-1.79%)
Feb 27, 2007 49.70 49.95 46.50 47.40 108,844 -2.60(-5.20%)
Feb 26, 2007 51.25 51.31 49.69 50.00 60,238 -1.11(-2.17%)
Feb 23, 2007 50.99 51.30 50.91 51.11 77,210 +0.04(+0.08%)
Feb 22, 2007 50.77 51.37 50.75 51.07 245,187 +0.18(+0.35%)
Feb 21, 2007 51.27 51.69 50.57 50.89 44,557 -0.59(-1.15%)
Feb 20, 2007 51.79 52.09 50.96 51.48 124,096 -0.41(-0.79%)
Feb 16, 2007 51.98 52.39 51.48 51.89 116,345 +0.04(+0.08%)
Feb 15, 2007 52.76 52.88 51.70 51.85 91,131 -0.61(-1.16%)
Feb 14, 2007 52.85 53.10 51.78 52.46 253,268 -0.11(-0.21%)
Feb 13, 2007 51.38 52.59 50.49 52.57 163,203 +1.40(+2.74%)
Feb 12, 2007 51.00 51.39 50.68 51.17 215,438 +0.04(+0.08%)
Feb 09, 2007 50.17 51.13 49.76 51.13 98,784 +1.11(+2.22%)
Feb 08, 2007 50.14 50.42 49.26 50.02 69,319 +0.00(+0.00%)
Feb 07, 2007 49.60 50.43 49.46 50.02 103,494 +0.47(+0.95%)
Feb 06, 2007 48.73 49.56 48.65 49.55 74,652 +1.23(+2.55%)
Feb 05, 2007 47.58 48.86 47.16 48.32 53,704 +0.59(+1.24%)
Feb 02, 2007 47.89 48.03 47.29 47.73 151,874 +0.06(+0.13%)
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.