Loral Space Comm (NQ: LORL )

38.07 USD +0.32 (+0.85%)
Official Closing Price Updated: 7:25 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.00 38.58 37.50 38.37 91,584 +1.20(+3.23%)
May 27, 2016 37.31 37.17 37.17 37.17 42,100 +0.26(+0.70%)
May 26, 2016 36.32 37.00 35.91 36.91 82,211 +0.60(+1.65%)
May 25, 2016 36.17 36.62 35.87 36.31 61,523 +0.12(+0.33%)
May 24, 2016 35.01 36.63 35.01 36.19 52,745 +1.11(+3.16%)
May 23, 2016 35.05 35.77 34.67 35.08 51,847 +0.08(+0.23%)
May 20, 2016 34.65 35.44 34.65 35.00 62,791 +0.42(+1.21%)
May 19, 2016 34.76 34.99 34.47 34.58 81,537 -0.42(-1.20%)
May 18, 2016 35.00 35.37 34.61 35.00 103,979 -0.02(-0.06%)
May 17, 2016 35.67 35.74 34.77 35.02 113,400 -0.53(-1.49%)
May 16, 2016 35.58 36.42 35.45 35.55 102,954 +0.02(+0.06%)
May 13, 2016 35.50 36.05 35.12 35.53 87,291 +0.03(+0.08%)
May 12, 2016 35.40 35.65 35.25 35.50 59,266 -0.01(-0.03%)
May 11, 2016 35.85 36.16 35.28 35.51 68,978 -0.41(-1.14%)
May 10, 2016 35.18 36.11 35.00 35.92 54,949 +0.85(+2.42%)
May 09, 2016 34.51 35.21 34.25 35.07 80,142 +0.52(+1.51%)
May 06, 2016 34.42 34.79 34.10 34.55 44,670 +0.11(+0.32%)
May 05, 2016 34.84 35.34 34.29 34.44 56,237 -0.36(-1.03%)
May 04, 2016 35.45 35.64 34.35 34.80 85,945 -0.74(-2.08%)
May 03, 2016 36.50 36.74 35.39 35.54 120,183 -1.08(-2.95%)
May 02, 2016 36.87 36.87 36.40 36.62 53,964 -0.06(-0.16%)
Apr 29, 2016 37.23 37.35 36.39 36.68 47,033 -0.55(-1.48%)
Apr 28, 2016 37.05 37.75 37.05 37.23 74,685 +0.08(+0.22%)
Apr 27, 2016 37.27 37.84 36.56 37.15 36,793 -0.22(-0.59%)
Apr 26, 2016 36.52 37.70 36.52 37.37 39,561 +0.86(+2.36%)
Apr 25, 2016 36.64 36.96 36.38 36.51 59,109 -0.58(-1.56%)
Apr 22, 2016 35.05 37.83 35.05 37.09 86,205 +1.98(+5.64%)
Apr 21, 2016 34.68 35.16 34.23 35.11 48,944 +0.58(+1.68%)
Apr 20, 2016 34.56 35.10 34.47 34.53 30,954 -0.12(-0.35%)
Apr 19, 2016 34.46 35.33 34.29 34.65 51,454 +0.38(+1.11%)
Apr 18, 2016 34.23 34.36 34.00 34.27 30,644 +0.15(+0.44%)
Apr 15, 2016 33.38 34.19 33.19 34.12 43,809 +0.56(+1.67%)
Apr 14, 2016 34.13 34.19 33.45 33.56 46,373 -0.44(-1.29%)
Apr 13, 2016 34.14 34.56 32.04 34.00 140,864 +0.00(+0.00%)
Apr 12, 2016 33.96 34.40 33.70 34.00 41,639 +0.04(+0.12%)
Apr 11, 2016 34.49 35.65 33.70 33.96 83,478 -0.34(-0.99%)
Apr 08, 2016 35.08 35.40 33.85 34.30 69,494 -0.42(-1.21%)
Apr 07, 2016 35.72 35.99 34.31 34.72 79,443 -1.32(-3.66%)
Apr 06, 2016 36.08 36.61 35.61 36.04 109,129 +0.07(+0.19%)
Apr 05, 2016 35.87 36.53 35.26 35.97 121,681 +0.10(+0.28%)
Apr 04, 2016 35.99 36.69 35.78 35.87 51,428 -0.10(-0.28%)
Apr 01, 2016 35.20 36.09 35.20 35.97 54,281 +0.84(+2.39%)
Mar 31, 2016 35.59 35.90 35.13 35.13 62,675 -0.36(-1.01%)
Mar 30, 2016 36.72 36.86 35.40 35.49 120,387 -0.98(-2.69%)
Mar 29, 2016 35.11 36.61 34.75 36.47 51,553 +1.31(+3.73%)
Mar 28, 2016 35.75 36.03 34.87 35.16 67,356 -0.33(-0.93%)
Mar 24, 2016 34.19 35.49 35.49 35.49 48,400 +1.19(+3.47%)
Mar 23, 2016 35.48 35.48 34.02 34.30 80,227 -1.36(-3.81%)
Mar 22, 2016 36.43 36.44 35.31 35.66 89,698 -0.82(-2.25%)
Mar 21, 2016 37.05 37.25 36.18 36.48 85,777 -0.71(-1.91%)
Mar 18, 2016 36.58 37.59 36.37 37.19 128,620 +0.84(+2.31%)
Mar 17, 2016 34.91 36.59 34.66 36.35 55,777 +1.32(+3.77%)
Mar 16, 2016 34.13 37.30 34.13 35.03 30,284 +0.68(+1.98%)
Mar 15, 2016 35.89 35.89 34.19 34.35 43,120 -1.44(-4.02%)
Mar 14, 2016 36.95 37.04 35.66 35.79 49,544 -1.39(-3.74%)
Mar 11, 2016 34.92 37.26 34.86 37.18 55,832 +2.71(+7.86%)
Mar 10, 2016 34.84 35.18 34.04 34.47 46,327 -0.32(-0.92%)
Mar 09, 2016 36.08 36.55 34.47 34.79 66,952 -1.01(-2.82%)
Mar 08, 2016 36.42 36.78 35.08 35.80 276,953 -1.02(-2.77%)
Mar 07, 2016 34.50 36.83 34.50 36.82 147,491 +2.67(+7.82%)
Mar 04, 2016 32.87 33.51 32.52 34.15 331,467 +1.26(+3.83%)
Mar 03, 2016 32.56 33.00 32.48 32.89 93,317 +0.19(+0.58%)
Mar 02, 2016 32.17 32.86 31.63 32.70 146,047 +0.69(+2.16%)
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.