Loral Space Comm (NQ: LORL )

24.04 USD -0.58 (-2.36%)
Official Closing Price Updated: 5:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.650 12.12 9.570 11.50 42,981 +1.77(+18.19%)
Oct 30, 2008 9.270 9.730 9.070 9.730 15,544 +0.75(+8.35%)
Oct 29, 2008 9.490 9.560 8.780 8.980 38,585 +0.15(+1.70%)
Oct 28, 2008 8.780 9.000 8.020 8.830 64,301 +0.27(+3.15%)
Oct 27, 2008 8.930 9.190 8.470 8.560 26,979 -0.54(-5.93%)
Oct 24, 2008 8.310 9.260 8.310 9.100 34,229 +0.12(+1.34%)
Oct 23, 2008 9.410 9.790 8.760 8.980 166,132 -0.44(-4.67%)
Oct 22, 2008 9.680 9.920 9.190 9.420 47,957 -0.35(-3.58%)
Oct 21, 2008 10.82 11.15 9.390 9.770 67,942 -1.23(-11.18%)
Oct 20, 2008 11.36 11.54 10.55 11.00 78,981 +0.57(+5.47%)
Oct 17, 2008 11.40 11.48 9.980 10.43 105,275 -1.35(-11.46%)
Oct 16, 2008 11.96 12.20 10.82 11.78 67,136 -0.25(-2.08%)
Oct 15, 2008 13.61 13.61 11.98 12.03 28,013 -1.11(-8.45%)
Oct 14, 2008 14.03 14.03 12.54 13.14 21,682 -0.38(-2.81%)
Oct 13, 2008 13.02 13.84 11.40 13.52 87,576 +1.35(+11.09%)
Oct 10, 2008 12.47 14.36 12.00 12.17 79,493 -0.97(-7.38%)
Oct 09, 2008 13.44 13.85 13.13 13.14 68,811 +0.01(+0.08%)
Oct 08, 2008 12.67 14.01 12.21 13.13 56,548 +0.12(+0.92%)
Oct 07, 2008 13.95 14.48 12.82 13.01 56,605 -0.67(-4.90%)
Oct 06, 2008 14.07 14.24 13.60 13.68 107,676 -0.94(-6.43%)
Oct 03, 2008 14.11 14.79 12.42 14.62 210,765 +0.80(+5.79%)
Oct 02, 2008 15.23 15.23 13.70 13.82 14,577 -1.15(-7.68%)
Oct 01, 2008 14.67 15.52 14.54 14.97 13,960 +0.20(+1.35%)
Sep 30, 2008 15.42 15.51 14.46 14.77 47,489 -0.46(-3.02%)
Sep 29, 2008 16.44 16.51 12.00 15.23 38,383 -1.50(-8.97%)
Sep 26, 2008 15.97 16.75 15.78 16.73 36,618 +0.44(+2.70%)
Sep 25, 2008 15.81 16.54 15.24 16.29 58,356 +0.62(+3.96%)
Sep 24, 2008 15.51 15.99 15.23 15.67 27,810 +0.23(+1.49%)
Sep 23, 2008 14.95 15.69 14.66 15.44 24,160 +0.30(+1.98%)
Sep 22, 2008 15.66 16.69 14.67 15.14 36,082 -0.29(-1.88%)
Sep 19, 2008 14.68 15.43 14.17 15.43 194,744 +1.84(+13.54%)
Sep 18, 2008 13.47 14.16 13.38 13.59 101,093 +0.10(+0.74%)
Sep 17, 2008 13.99 14.15 13.40 13.49 64,989 -0.74(-5.20%)
Sep 16, 2008 15.29 15.29 14.04 14.23 55,654 -0.54(-3.66%)
Sep 15, 2008 15.34 16.32 14.77 14.77 60,363 -0.93(-5.92%)
Sep 12, 2008 15.84 16.09 15.51 15.70 44,089 -0.31(-1.94%)
Sep 11, 2008 15.89 16.25 15.56 16.01 37,501 -0.27(-1.66%)
Sep 10, 2008 15.90 16.57 15.59 16.28 42,063 +0.67(+4.29%)
Sep 09, 2008 16.67 17.00 15.61 15.61 60,167 -1.01(-6.08%)
Sep 08, 2008 17.24 18.14 16.47 16.62 54,427 -0.21(-1.25%)
Sep 05, 2008 16.71 17.11 16.55 16.83 43,158 +0.02(+0.12%)
Sep 04, 2008 17.20 17.41 16.76 16.81 30,467 -0.55(-3.17%)
Sep 03, 2008 17.50 17.50 17.13 17.36 42,292 -0.24(-1.36%)
Sep 02, 2008 18.66 19.19 17.49 17.60 30,265 -0.77(-4.19%)
Aug 29, 2008 18.40 18.54 17.71 18.37 23,806 -0.13(-0.70%)
Aug 28, 2008 17.03 18.63 17.03 18.50 25,168 +1.17(+6.75%)
Aug 27, 2008 16.92 17.77 16.72 17.33 23,146 +0.36(+2.12%)
Aug 26, 2008 16.74 17.27 16.60 16.97 32,322 +0.23(+1.37%)
Aug 25, 2008 17.62 17.62 16.50 16.74 44,230 -1.02(-5.74%)
Aug 22, 2008 17.92 18.30 17.28 17.76 43,948 -0.06(-0.34%)
Aug 21, 2008 18.22 18.40 17.09 17.82 59,478 -0.54(-2.94%)
Aug 20, 2008 17.41 18.50 17.03 18.36 57,078 +1.12(+6.50%)
Aug 19, 2008 17.92 18.14 17.08 17.24 25,967 -0.93(-5.12%)
Aug 18, 2008 18.51 19.10 17.39 18.17 31,643 -0.34(-1.84%)
Aug 15, 2008 19.11 19.72 17.71 18.51 65,746 -0.30(-1.59%)
Aug 14, 2008 17.86 18.84 17.10 18.81 37,537 +0.86(+4.79%)
Aug 13, 2008 17.00 18.10 17.00 17.95 41,350 +0.16(+0.90%)
Aug 12, 2008 17.63 18.23 16.50 17.79 57,647 -0.14(-0.78%)
Aug 11, 2008 17.10 18.46 16.48 17.93 55,474 +0.93(+5.47%)
Aug 08, 2008 16.03 17.14 15.95 17.00 26,727 +1.02(+6.38%)
Aug 07, 2008 16.10 16.60 15.52 15.98 46,298 -0.24(-1.48%)
Aug 06, 2008 16.18 16.28 15.76 16.22 20,826 -0.04(-0.25%)
Aug 05, 2008 15.70 16.54 15.38 16.26 38,468 +0.78(+5.04%)
Aug 04, 2008 15.59 15.94 15.11 15.48 30,368 -0.69(-4.27%)
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.