Loral Space Comm (NQ: LORL )

44.34 USD -2.96 (-6.26%)
Official Closing Price Updated: 5:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.15 36.00 33.33 33.90 35,900 -0.45(-1.31%)
May 30, 2019 34.50 34.56 34.23 34.35 56,160 +0.11(+0.32%)
May 29, 2019 34.49 34.58 33.89 34.24 64,211 -0.20(-0.58%)
May 28, 2019 35.42 35.70 34.38 34.44 66,113 -1.07(-3.01%)
May 24, 2019 35.69 35.76 35.20 35.51 20,300 +0.07(+0.20%)
May 23, 2019 36.67 37.11 35.32 35.44 21,570 -1.62(-4.37%)
May 22, 2019 37.49 37.50 36.58 37.06 35,817 -0.39(-1.04%)
May 21, 2019 37.29 37.63 37.24 37.45 81,902 +0.29(+0.78%)
May 20, 2019 36.89 37.46 36.60 37.16 42,233 +0.07(+0.19%)
May 17, 2019 36.85 37.42 36.85 37.09 24,100 +0.08(+0.22%)
May 16, 2019 37.49 37.61 37.01 37.01 37,690 -0.43(-1.15%)
May 15, 2019 37.09 37.69 37.09 37.44 32,233 +0.07(+0.19%)
May 14, 2019 37.37 37.65 36.70 37.37 79,951 +0.01(+0.03%)
May 13, 2019 37.09 37.40 36.30 37.36 51,745 -0.05(-0.13%)
May 10, 2019 37.29 37.92 36.90 37.41 54,800 -0.05(-0.13%)
May 09, 2019 37.56 37.75 37.13 37.46 65,414 -0.33(-0.87%)
May 08, 2019 37.41 38.13 37.31 37.79 45,482 +0.37(+0.99%)
May 07, 2019 37.46 37.57 37.00 37.42 22,186 -0.39(-1.03%)
May 06, 2019 37.64 37.90 37.23 37.81 22,410 -0.37(-0.97%)
May 03, 2019 36.73 38.25 36.73 38.18 29,400 +1.58(+4.32%)
May 02, 2019 36.86 38.80 35.98 36.60 22,478 -0.11(-0.30%)
May 01, 2019 36.92 37.08 36.12 36.71 32,818 -0.11(-0.30%)
Apr 30, 2019 37.82 37.82 36.59 36.82 39,187 -1.01(-2.67%)
Apr 29, 2019 37.33 38.00 37.31 37.83 22,851 +0.50(+1.34%)
Apr 26, 2019 35.83 37.69 35.83 37.33 34,200 +1.64(+4.60%)
Apr 25, 2019 37.58 37.58 35.59 35.69 98,784 -1.93(-5.13%)
Apr 24, 2019 38.12 38.12 37.34 37.62 37,644 -0.50(-1.31%)
Apr 23, 2019 38.00 38.62 38.00 38.12 32,644 +0.20(+0.53%)
Apr 22, 2019 38.19 38.36 37.54 37.92 29,198 -0.07(-0.18%)
Apr 18, 2019 37.49 38.00 37.34 37.99 21,100 +0.35(+0.93%)
Apr 17, 2019 38.00 38.11 37.53 37.64 31,292 -0.23(-0.61%)
Apr 16, 2019 37.72 38.05 37.47 37.87 30,592 +0.32(+0.85%)
Apr 15, 2019 38.18 38.18 36.86 37.55 17,960 -0.55(-1.44%)
Apr 12, 2019 38.40 38.50 38.08 38.10 12,800 -0.06(-0.16%)
Apr 11, 2019 38.43 38.49 38.05 38.16 23,075 -0.19(-0.50%)
Apr 10, 2019 37.67 38.43 37.51 38.35 68,727 +0.75(+1.99%)
Apr 09, 2019 38.12 38.12 37.35 37.60 39,662 -0.45(-1.18%)
Apr 08, 2019 37.61 38.19 35.97 38.05 65,320 +0.44(+1.17%)
Apr 05, 2019 36.97 37.71 36.74 37.61 139,700 +0.74(+2.01%)
Apr 04, 2019 36.53 36.88 35.95 36.87 40,403 +0.42(+1.15%)
Apr 03, 2019 36.70 36.80 36.40 36.45 39,135 -0.15(-0.41%)
Apr 02, 2019 36.51 36.81 36.24 36.60 67,145 +0.09(+0.25%)
Apr 01, 2019 36.22 36.60 36.20 36.51 72,606 +0.46(+1.28%)
Mar 29, 2019 36.00 36.12 35.75 36.05 46,300 +0.06(+0.17%)
Mar 28, 2019 36.07 36.32 35.86 35.99 55,931 +0.02(+0.06%)
Mar 27, 2019 36.00 36.26 35.71 35.97 53,077 -0.07(-0.19%)
Mar 26, 2019 36.50 36.69 35.70 36.04 39,891 -0.56(-1.53%)
Mar 25, 2019 36.89 36.95 36.15 36.60 21,154 -0.30(-0.81%)
Mar 22, 2019 37.87 37.87 36.75 36.90 34,300 -1.24(-3.25%)
Mar 21, 2019 37.84 38.61 37.78 38.14 29,390 +0.17(+0.45%)
Mar 20, 2019 37.86 38.53 35.16 37.97 50,536 -0.27(-0.71%)
Mar 19, 2019 38.46 38.65 38.11 38.24 26,602 -0.38(-0.98%)
Mar 18, 2019 38.46 38.89 38.33 38.62 30,202 +0.20(+0.52%)
Mar 15, 2019 38.93 39.10 38.29 38.42 83,000 -0.41(-1.06%)
Mar 14, 2019 38.74 39.00 38.55 38.83 43,899 +0.07(+0.18%)
Mar 13, 2019 39.00 39.01 38.50 38.76 32,704 -0.24(-0.62%)
Mar 12, 2019 39.45 39.70 38.76 39.00 29,275 -0.44(-1.12%)
Mar 11, 2019 38.67 39.64 38.40 39.44 21,498 +1.03(+2.68%)
Mar 08, 2019 38.38 38.75 38.05 38.41 18,700 -0.15(-0.39%)
Mar 07, 2019 38.63 38.92 38.06 38.56 72,352 -0.06(-0.16%)
Mar 06, 2019 39.83 40.26 38.61 38.62 50,405 -1.10(-2.77%)
Mar 05, 2019 40.78 40.80 39.40 39.72 70,990 -1.05(-2.58%)
Mar 04, 2019 40.94 41.15 40.31 40.77 60,222 -0.08(-0.20%)
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.