Loral Space Comm (NQ: LORL )

38.12 USD +0.66 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.15 39.55 38.55 39.50 31,231 +0.45(+1.15%)
May 30, 2017 39.55 39.55 39.00 39.05 14,161 -0.55(-1.39%)
May 26, 2017 38.75 39.70 38.55 39.60 26,343 +0.75(+1.93%)
May 25, 2017 39.25 39.35 38.62 38.85 32,332 -0.30(-0.77%)
May 24, 2017 38.90 39.40 38.45 39.15 38,202 +0.30(+0.77%)
May 23, 2017 38.50 38.95 38.35 38.85 21,340 +0.40(+1.04%)
May 22, 2017 37.40 38.50 37.40 38.45 34,558 +0.95(+2.53%)
May 19, 2017 37.50 38.15 37.40 37.50 38,743 +0.00(+0.00%)
May 18, 2017 37.25 37.90 37.05 37.50 36,532 +0.35(+0.94%)
May 17, 2017 37.60 37.80 37.15 37.15 50,867 -1.00(-2.62%)
May 16, 2017 37.55 38.25 37.20 38.15 55,457 +0.75(+2.01%)
May 15, 2017 37.45 37.50 37.20 37.40 46,091 +0.05(+0.13%)
May 12, 2017 37.40 37.65 37.00 37.35 62,090 -0.10(-0.27%)
May 11, 2017 37.40 37.65 37.20 37.45 68,968 -0.05(-0.13%)
May 10, 2017 37.45 37.75 37.30 37.50 39,891 -0.10(-0.27%)
May 09, 2017 37.65 37.90 37.40 37.60 37,751 -0.15(-0.40%)
May 08, 2017 37.70 37.95 37.30 37.75 36,821 +0.00(+0.00%)
May 05, 2017 37.80 37.95 37.60 37.75 45,163 -0.05(-0.13%)
May 04, 2017 38.00 38.25 37.40 37.80 30,815 -0.10(-0.26%)
May 03, 2017 38.60 38.90 37.80 37.90 48,387 -1.00(-2.57%)
May 02, 2017 38.70 38.90 38.40 38.90 34,249 +0.15(+0.39%)
May 01, 2017 38.40 38.80 38.25 38.75 23,159 +0.40(+1.04%)
Apr 28, 2017 38.90 39.10 38.25 38.35 35,601 -0.60(-1.54%)
Apr 27, 2017 39.60 40.00 38.90 38.95 27,354 -0.65(-1.64%)
Apr 26, 2017 39.10 39.90 39.10 39.60 47,938 +0.35(+0.89%)
Apr 25, 2017 38.10 39.25 38.10 39.25 51,147 +1.30(+3.43%)
Apr 24, 2017 38.05 38.20 37.75 37.95 33,862 +0.50(+1.34%)
Apr 21, 2017 37.45 37.60 37.25 37.45 43,111 +0.00(+0.00%)
Apr 20, 2017 37.40 37.55 37.25 37.45 35,750 +0.35(+0.94%)
Apr 19, 2017 37.60 37.65 37.10 37.10 33,845 -0.20(-0.54%)
Apr 18, 2017 37.10 37.50 37.10 37.30 25,123 +0.05(+0.13%)
Apr 17, 2017 37.05 37.25 36.80 37.25 44,291 +0.40(+1.09%)
Apr 13, 2017 38.05 38.05 36.85 36.85 74,705 -0.90(-2.38%)
Apr 12, 2017 38.50 38.50 37.60 37.75 40,246 -0.55(-1.44%)
Apr 11, 2017 38.00 38.50 37.75 38.30 53,212 +0.35(+0.92%)
Apr 10, 2017 38.50 39.05 37.90 37.95 48,895 -0.65(-1.68%)
Apr 07, 2017 38.75 38.80 38.35 38.60 91,470 +0.00(+0.00%)
Apr 06, 2017 38.35 38.90 38.35 38.60 49,199 +0.15(+0.39%)
Apr 05, 2017 39.20 39.45 38.30 38.45 70,646 -0.65(-1.66%)
Apr 04, 2017 39.00 39.15 38.90 39.10 56,527 +0.05(+0.13%)
Apr 03, 2017 39.40 39.55 39.05 39.05 55,562 -0.35(-0.89%)
Mar 31, 2017 39.65 39.85 39.25 39.40 49,857 -0.20(-0.51%)
Mar 30, 2017 39.85 39.90 39.45 39.60 24,466 -0.20(-0.50%)
Mar 29, 2017 39.85 40.10 39.55 39.80 35,693 -0.10(-0.25%)
Mar 28, 2017 39.50 39.95 39.10 39.90 22,530 +0.45(+1.14%)
Mar 27, 2017 38.90 39.70 38.85 39.45 19,103 +0.10(+0.25%)
Mar 24, 2017 39.35 39.45 39.00 39.35 36,998 +0.20(+0.51%)
Mar 23, 2017 39.00 39.45 38.76 39.15 31,946 +0.30(+0.77%)
Mar 22, 2017 38.95 39.20 38.85 38.85 72,217 -0.15(-0.38%)
Mar 21, 2017 40.55 40.62 38.95 39.00 37,567 -1.20(-2.99%)
Mar 20, 2017 39.30 40.35 39.10 40.20 49,903 +1.00(+2.55%)
Mar 17, 2017 39.30 39.50 39.20 39.20 107,815 -0.25(-0.63%)
Mar 16, 2017 39.80 39.80 39.30 39.45 23,567 -0.20(-0.50%)
Mar 15, 2017 39.35 39.75 39.00 39.65 38,247 +0.50(+1.28%)
Mar 14, 2017 39.50 39.55 39.10 39.15 40,577 -0.30(-0.76%)
Mar 13, 2017 39.15 39.85 39.15 39.45 46,434 +0.30(+0.77%)
Mar 10, 2017 39.85 39.85 39.10 39.15 49,934 -0.25(-0.63%)
Mar 09, 2017 39.55 39.72 39.25 39.40 36,045 +0.05(+0.13%)
Mar 08, 2017 39.75 39.75 39.20 39.35 41,458 -0.10(-0.25%)
Mar 07, 2017 39.70 39.79 39.28 39.45 91,136 -0.20(-0.50%)
Mar 06, 2017 39.70 39.85 39.60 39.65 37,039 +0.00(+0.00%)
Mar 03, 2017 40.05 40.25 39.50 39.65 47,274 -0.40(-1.00%)
Mar 02, 2017 41.75 41.75 39.70 40.05 60,698 -1.65(-3.96%)
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.