Loral Space Comm (NQ: LORL )

23.66 USD -0.96 (-3.92%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 55.33 55.95 54.87 55.63 20,342 +0.80(+1.46%)
Oct 28, 2010 55.15 55.49 54.71 54.83 38,243 +0.32(+0.59%)
Oct 27, 2010 53.12 54.73 53.01 54.51 26,124 +0.03(+0.06%)
Oct 25, 2010 54.34 54.75 54.34 54.48 21,447 +0.43(+0.80%)
Oct 22, 2010 53.40 54.20 53.40 54.05 12,130 +0.78(+1.46%)
Oct 21, 2010 56.25 56.25 53.13 53.27 30,743 -2.50(-4.48%)
Oct 20, 2010 53.92 56.00 52.97 55.77 24,082 +2.22(+4.15%)
Oct 19, 2010 55.11 55.83 52.82 53.55 37,256 -2.58(-4.60%)
Oct 18, 2010 55.41 56.14 55.28 56.13 18,948 +1.02(+1.85%)
Oct 15, 2010 55.14 55.30 54.38 55.11 43,505 +0.61(+1.12%)
Oct 14, 2010 53.96 54.70 53.81 54.50 45,300 +0.55(+1.02%)
Oct 13, 2010 53.38 54.31 53.10 53.95 59,731 +0.83(+1.56%)
Oct 12, 2010 52.78 53.50 52.31 53.12 31,455 +0.00(+0.00%)
Oct 11, 2010 53.82 54.00 52.11 53.12 13,901 -0.84(-1.56%)
Oct 08, 2010 54.29 54.89 53.89 53.96 59,844 -0.34(-0.63%)
Oct 07, 2010 53.60 54.75 53.48 54.30 40,708 +1.16(+2.18%)
Oct 06, 2010 52.40 53.25 52.39 53.14 171,229 +0.47(+0.89%)
Oct 05, 2010 52.10 53.13 51.77 52.67 118,429 +1.32(+2.57%)
Oct 04, 2010 52.32 52.81 51.30 51.35 20,780 -1.08(-2.06%)
Oct 01, 2010 52.77 52.77 52.15 52.43 16,516 +0.23(+0.44%)
Sep 30, 2010 53.24 53.78 52.08 52.20 42,954 -0.49(-0.93%)
Sep 29, 2010 53.50 53.56 52.46 52.69 35,771 -1.16(-2.15%)
Sep 28, 2010 52.64 53.94 50.81 53.85 43,813 +1.28(+2.43%)
Sep 27, 2010 52.42 53.10 51.90 52.57 17,550 +0.31(+0.59%)
Sep 24, 2010 50.84 52.33 50.84 52.26 40,797 +2.15(+4.29%)
Sep 23, 2010 50.51 51.40 49.80 50.11 42,112 -0.96(-1.88%)
Sep 22, 2010 51.05 51.59 50.43 51.07 33,444 -0.37(-0.72%)
Sep 21, 2010 52.26 52.26 51.30 51.44 28,841 -1.02(-1.93%)
Sep 20, 2010 51.75 52.87 51.50 52.46 44,853 +0.74(+1.42%)
Sep 17, 2010 52.73 52.80 51.01 51.72 55,299 -1.14(-2.16%)
Sep 15, 2010 52.55 53.09 51.95 52.86 22,532 +0.17(+0.32%)
Sep 14, 2010 52.76 53.35 51.87 52.69 36,405 -0.12(-0.23%)
Sep 13, 2010 52.75 53.93 52.59 52.81 78,818 +0.60(+1.15%)
Sep 10, 2010 52.58 52.88 51.75 52.21 44,551 -0.39(-0.74%)
Sep 09, 2010 54.67 54.67 51.73 52.60 52,912 -1.33(-2.47%)
Sep 08, 2010 54.43 54.52 53.41 53.93 45,440 -0.14(-0.26%)
Sep 07, 2010 54.94 55.28 53.75 54.07 107,899 -0.87(-1.58%)
Sep 03, 2010 54.79 55.10 53.56 54.94 33,911 +0.45(+0.83%)
Sep 02, 2010 54.61 54.65 53.62 54.49 26,915 +0.05(+0.09%)
Sep 01, 2010 54.04 54.71 53.50 54.44 103,347 +0.90(+1.68%)
Aug 31, 2010 53.57 54.03 52.35 53.54 56,160 -0.23(-0.43%)
Aug 30, 2010 55.02 55.65 53.77 53.77 83,995 -1.82(-3.27%)
Aug 27, 2010 54.67 56.85 53.85 55.59 94,724 +1.60(+2.96%)
Aug 26, 2010 53.99 55.08 53.60 53.99 105,932 +0.35(+0.65%)
Aug 25, 2010 52.76 53.65 52.19 53.64 62,470 +0.52(+0.98%)
Aug 24, 2010 51.34 54.85 51.34 53.12 155,260 +1.03(+1.98%)
Aug 23, 2010 51.87 52.75 51.40 52.09 152,830 +0.45(+0.87%)
Aug 20, 2010 49.94 51.79 49.48 51.64 59,652 +1.57(+3.14%)
Aug 19, 2010 50.50 50.83 50.05 50.07 100,917 -0.44(-0.87%)
Aug 18, 2010 50.67 51.46 50.35 50.51 42,268 -0.16(-0.32%)
Aug 17, 2010 49.87 51.25 48.98 50.67 53,808 +1.37(+2.78%)
Aug 16, 2010 47.94 49.71 47.75 49.30 33,620 +1.01(+2.09%)
Aug 13, 2010 48.99 49.70 48.13 48.29 46,913 -1.07(-2.17%)
Aug 12, 2010 47.33 50.11 47.33 49.36 45,068 +1.06(+2.19%)
Aug 11, 2010 48.71 50.01 47.61 48.30 93,939 -1.82(-3.63%)
Aug 10, 2010 49.63 50.43 48.60 50.12 97,333 -0.15(-0.30%)
Aug 09, 2010 49.68 50.83 49.52 50.27 41,523 +1.17(+2.38%)
Aug 06, 2010 48.92 49.55 48.23 49.10 31,219 -0.59(-1.19%)
Aug 05, 2010 49.01 50.00 48.91 49.69 50,921 +0.32(+0.65%)
Aug 04, 2010 49.39 49.77 48.96 49.37 68,242 +0.48(+0.98%)
Aug 03, 2010 49.30 49.93 48.69 48.89 30,756 -0.76(-1.53%)
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.