Loral Space Comm (NQ: LORL )

24.00 USD -0.04 (-0.17%)
Official Closing Price Updated: 3:31 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 77.43 77.43 75.57 76.50 86,869 +0.55(+0.72%)
Oct 30, 2014 74.35 76.20 74.10 75.95 63,862 +1.46(+1.96%)
Oct 29, 2014 74.45 74.50 73.31 74.49 75,297 +0.26(+0.35%)
Oct 28, 2014 70.95 77.13 70.81 74.23 274,879 +3.88(+5.52%)
Oct 27, 2014 70.39 70.99 70.20 70.35 30,256 -0.64(-0.90%)
Oct 24, 2014 70.30 71.19 70.24 70.99 22,467 +0.89(+1.27%)
Oct 23, 2014 69.31 70.64 69.31 70.10 47,116 +1.79(+2.62%)
Oct 22, 2014 69.01 69.51 68.28 68.31 22,220 -1.06(-1.53%)
Oct 21, 2014 68.67 69.77 68.67 69.37 26,408 +1.06(+1.55%)
Oct 20, 2014 68.48 68.63 67.80 68.31 48,071 -0.33(-0.48%)
Oct 17, 2014 68.05 69.06 67.66 68.64 81,747 +1.49(+2.22%)
Oct 16, 2014 65.79 67.52 65.04 67.15 75,362 +0.76(+1.14%)
Oct 15, 2014 65.71 66.68 64.23 66.39 104,453 +0.00(+0.00%)
Oct 14, 2014 67.43 68.06 65.98 66.39 239,931 -0.59(-0.88%)
Oct 13, 2014 66.83 67.81 66.08 66.98 86,490 -0.65(-0.96%)
Oct 10, 2014 69.02 70.26 66.11 67.63 89,160 -1.95(-2.80%)
Oct 09, 2014 72.05 72.19 69.58 69.58 45,158 -2.39(-3.32%)
Oct 08, 2014 70.40 72.37 70.19 71.97 73,363 +1.41(+2.00%)
Oct 07, 2014 70.73 70.90 70.56 70.56 25,366 -0.52(-0.73%)
Oct 06, 2014 71.58 72.03 71.07 71.08 19,271 -0.56(-0.78%)
Oct 03, 2014 71.96 72.32 71.48 71.64 23,221 +0.29(+0.41%)
Oct 02, 2014 71.85 71.95 70.70 71.35 46,767 +0.00(+0.00%)
Oct 01, 2014 71.80 72.22 71.13 71.35 60,199 -0.46(-0.64%)
Sep 30, 2014 71.98 72.36 71.80 71.81 94,668 -0.32(-0.44%)
Sep 29, 2014 71.92 72.71 71.80 72.13 29,866 -0.49(-0.67%)
Sep 26, 2014 72.06 72.64 71.80 72.62 53,732 +0.58(+0.81%)
Sep 25, 2014 73.48 73.48 72.04 72.04 44,248 -1.04(-1.42%)
Sep 24, 2014 73.02 73.14 72.95 73.08 29,185 -0.12(-0.16%)
Sep 23, 2014 73.47 73.99 72.67 73.20 60,215 -0.30(-0.41%)
Sep 22, 2014 73.50 74.13 73.01 73.50 46,517 -0.13(-0.18%)
Sep 19, 2014 74.03 74.61 73.60 73.63 73,652 -0.51(-0.69%)
Sep 18, 2014 73.52 74.34 73.52 74.14 13,628 +0.12(+0.16%)
Sep 17, 2014 74.01 74.52 74.00 74.02 30,885 -0.19(-0.26%)
Sep 16, 2014 74.55 74.68 74.01 74.21 22,620 -0.32(-0.43%)
Sep 15, 2014 74.34 74.75 74.07 74.53 29,143 -0.04(-0.05%)
Sep 12, 2014 75.18 75.62 74.13 74.57 34,463 -0.42(-0.56%)
Sep 11, 2014 74.99 75.07 74.50 74.99 35,798 +0.07(+0.09%)
Sep 10, 2014 75.00 75.17 74.71 74.92 26,008 -0.04(-0.05%)
Sep 09, 2014 75.47 75.50 74.55 74.96 81,138 -0.57(-0.75%)
Sep 08, 2014 75.88 76.20 75.52 75.53 116,515 +0.55(+0.73%)
Sep 05, 2014 74.55 74.97 74.34 74.98 74,511 +0.47(+0.63%)
Sep 04, 2014 75.00 75.52 74.00 74.51 41,133 -0.13(-0.17%)
Sep 03, 2014 75.79 75.79 74.61 74.64 42,540 -1.06(-1.40%)
Sep 02, 2014 75.30 75.74 75.30 75.70 26,617 +0.78(+1.04%)
Aug 29, 2014 74.58 74.92 74.92 74.92 36,200 +0.34(+0.46%)
Aug 28, 2014 74.05 74.74 74.05 74.58 21,890 -0.18(-0.24%)
Aug 27, 2014 75.87 75.87 74.44 74.76 20,720 -0.58(-0.77%)
Aug 26, 2014 74.79 75.34 74.46 75.34 35,238 +0.34(+0.45%)
Aug 25, 2014 75.50 75.82 74.76 75.00 64,044 -0.28(-0.37%)
Aug 22, 2014 75.76 75.84 75.06 75.28 24,183 -0.31(-0.41%)
Aug 21, 2014 74.73 75.73 74.68 75.59 50,054 +0.82(+1.10%)
Aug 20, 2014 73.36 74.92 73.30 74.77 45,367 +1.23(+1.67%)
Aug 19, 2014 72.76 73.54 72.75 73.54 88,410 +0.77(+1.06%)
Aug 18, 2014 73.08 73.28 72.75 72.77 62,594 +0.14(+0.19%)
Aug 15, 2014 73.43 73.43 72.25 72.63 110,872 -0.27(-0.37%)
Aug 14, 2014 73.11 73.11 72.85 72.90 81,738 -0.46(-0.63%)
Aug 13, 2014 73.49 73.49 73.01 73.36 41,247 -0.13(-0.18%)
Aug 12, 2014 73.61 73.83 72.88 73.49 41,384 -0.23(-0.31%)
Aug 11, 2014 74.30 74.92 73.00 73.72 116,269 -0.08(-0.11%)
Aug 08, 2014 73.80 75.70 73.53 73.80 54,184 -0.21(-0.28%)
Aug 07, 2014 73.53 74.12 72.80 74.01 64,739 +0.36(+0.49%)
Aug 06, 2014 73.37 73.98 73.18 73.65 57,576 +0.25(+0.34%)
Aug 05, 2014 72.79 73.66 72.79 73.40 46,362 +0.14(+0.19%)
Aug 04, 2014 72.60 73.38 72.26 73.26 82,042 +1.01(+1.40%)
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.