Loral Space Comm (NQ: LORL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	40.43	41.25	38.47	40.08	37,601	+0.16(+0.40%)
Aug 30, 2007	40.04	41.15	39.74	39.92	50,237	-0.63(-1.55%)
Aug 29, 2007	39.63	40.78	39.15	40.55	51,465	+1.07(+2.71%)
Aug 28, 2007	39.57	40.06	39.08	39.48	47,876	-0.36(-0.90%)
Aug 27, 2007	41.15	42.40	38.93	39.84	43,696	-1.36(-3.30%)
Aug 24, 2007	38.00	41.31	37.50	41.20	91,658	+2.46(+6.35%)
Aug 23, 2007	39.26	39.81	37.90	38.74	70,370	-0.26(-0.67%)
Aug 22, 2007	39.58	40.43	38.51	39.00	72,019	-0.13(-0.33%)
Aug 21, 2007	40.21	41.31	38.81	39.13	61,005	-0.92(-2.30%)
Aug 20, 2007	41.96	42.10	39.73	40.05	46,102	-1.56(-3.75%)
Aug 17, 2007	42.47	43.73	41.61	41.61	95,595	+1.21(+3.00%)
Aug 16, 2007	38.98	41.22	38.51	40.40	112,598	+1.37(+3.51%)
Aug 15, 2007	39.68	40.42	39.03	39.03	95,806	-1.03(-2.57%)
Aug 14, 2007	40.42	40.42	39.44	40.06	184,812	-0.28(-0.69%)
Aug 13, 2007	41.35	43.75	39.29	40.34	92,587	-0.44(-1.08%)
Aug 10, 2007	40.89	44.50	39.00	40.78	90,532	-0.60(-1.45%)
Aug 09, 2007	42.51	44.71	39.76	41.38	165,119	-0.35(-0.84%)
Aug 08, 2007	40.76	44.83	40.76	41.73	156,300	+1.31(+3.24%)
Aug 07, 2007	39.88	41.60	39.88	40.42	83,609	+0.23(+0.57%)
Aug 06, 2007	40.54	41.81	38.86	40.19	78,183	-0.36(-0.89%)
Aug 03, 2007	40.77	43.29	40.25	40.55	49,581	-1.90(-4.48%)
Aug 02, 2007	42.93	43.71	41.82	42.45	63,222	-0.31(-0.72%)
Aug 01, 2007	42.46	43.03	41.39	42.76	171,202	+1.37(+3.31%)
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%)

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.