Loral Space Comm (NQ: LORL )

24.04 USD -0.58 (-2.36%)
Official Closing Price Updated: 5:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.51 32.51 31.76 32.17 82,700 -0.49(-1.50%)
Jan 30, 2020 32.79 32.88 32.24 32.66 53,650 -0.36(-1.09%)
Jan 29, 2020 33.58 33.58 32.79 33.02 88,755 -0.52(-1.55%)
Jan 28, 2020 33.26 33.70 32.79 33.54 79,621 +0.40(+1.21%)
Jan 27, 2020 32.56 33.39 32.56 33.14 115,934 +0.05(+0.15%)
Jan 24, 2020 33.14 33.20 32.78 33.09 40,100 -0.08(-0.24%)
Jan 23, 2020 33.29 33.30 32.85 33.17 51,000 -0.34(-1.00%)
Jan 22, 2020 33.61 33.61 33.22 33.51 51,739 +0.09(+0.25%)
Jan 21, 2020 33.42 33.89 33.04 33.42 147,855 +0.04(+0.12%)
Jan 17, 2020 33.63 33.63 33.03 33.38 110,600 +0.01(+0.03%)
Jan 16, 2020 32.86 33.53 32.81 33.37 60,275 +0.64(+1.96%)
Jan 15, 2020 31.65 32.80 31.65 32.73 74,366 +0.93(+2.92%)
Jan 14, 2020 31.78 32.30 31.53 31.80 66,069 -0.11(-0.34%)
Jan 13, 2020 31.53 31.92 31.09 31.91 66,808 +0.45(+1.43%)
Jan 10, 2020 31.29 31.97 30.91 31.46 81,200 +0.17(+0.54%)
Jan 09, 2020 32.23 32.39 31.18 31.29 56,996 -0.92(-2.86%)
Jan 08, 2020 32.86 33.30 32.20 32.21 49,733 -0.66(-2.01%)
Jan 07, 2020 33.09 33.30 32.78 32.87 39,744 -0.33(-0.99%)
Jan 06, 2020 32.95 33.46 32.71 33.20 32,686 +0.15(+0.44%)
Jan 03, 2020 32.31 33.08 32.23 33.05 56,000 +0.42(+1.27%)
Jan 02, 2020 32.55 32.66 32.11 32.64 42,091 +0.32(+0.99%)
Dec 31, 2019 32.87 33.03 32.06 32.32 92,000 -0.48(-1.46%)
Dec 30, 2019 32.94 32.94 32.52 32.80 74,212 -0.04(-0.12%)
Dec 27, 2019 32.75 32.93 32.61 32.84 48,500 +0.19(+0.58%)
Dec 26, 2019 32.52 32.91 32.35 32.65 50,157 +0.10(+0.31%)
Dec 24, 2019 32.17 32.65 32.05 32.55 39,100 +0.26(+0.81%)
Dec 23, 2019 32.78 32.81 32.18 32.29 31,981 -0.39(-1.19%)
Dec 20, 2019 32.53 33.00 32.27 32.68 129,200 +0.06(+0.18%)
Dec 19, 2019 32.16 32.68 31.91 32.62 44,429 +0.23(+0.71%)
Dec 18, 2019 31.90 32.48 31.53 32.39 63,455 +0.49(+1.54%)
Dec 17, 2019 31.44 31.97 31.17 31.90 114,301 +0.49(+1.56%)
Dec 16, 2019 30.73 31.81 30.73 31.41 91,968 +0.82(+2.68%)
Dec 13, 2019 31.18 31.30 30.45 30.59 36,100 -0.63(-2.02%)
Dec 12, 2019 31.59 31.97 31.16 31.22 64,334 -0.20(-0.64%)
Dec 11, 2019 31.00 31.80 30.86 31.42 85,357 +0.57(+1.85%)
Dec 10, 2019 31.94 31.94 30.77 30.85 57,884 -0.95(-2.99%)
Dec 09, 2019 32.75 33.05 31.75 31.80 53,316 -1.01(-3.08%)
Dec 06, 2019 32.60 33.03 32.38 32.81 52,100 +0.32(+0.98%)
Dec 05, 2019 32.32 32.85 32.26 32.49 41,789 +0.21(+0.65%)
Dec 04, 2019 32.57 32.95 32.14 32.28 47,329 -0.13(-0.40%)
Dec 03, 2019 32.36 32.77 32.26 32.41 70,913 -0.59(-1.79%)
Dec 02, 2019 33.79 34.16 32.86 33.00 31,670 -0.86(-2.54%)
Nov 29, 2019 33.38 34.03 33.26 33.86 23,800 +0.42(+1.26%)
Nov 27, 2019 33.83 33.91 33.44 33.44 45,000 -0.17(-0.51%)
Nov 26, 2019 33.95 34.25 33.51 33.61 75,778 -0.30(-0.88%)
Nov 25, 2019 33.86 34.02 33.50 33.91 58,763 +0.05(+0.15%)
Nov 22, 2019 33.98 34.31 33.50 33.86 38,000 -0.02(-0.06%)
Nov 21, 2019 34.04 34.23 33.36 33.88 43,905 -0.06(-0.18%)
Nov 20, 2019 34.80 35.04 33.85 33.94 79,188 -0.96(-2.75%)
Nov 19, 2019 37.25 37.58 34.69 34.90 84,462 -2.21(-5.96%)
Nov 18, 2019 37.43 38.68 36.66 37.11 60,438 -0.30(-0.80%)
Nov 15, 2019 37.24 38.28 37.21 37.41 45,900 +0.29(+0.78%)
Nov 14, 2019 37.74 38.28 36.94 37.12 88,243 -0.59(-1.56%)
Nov 13, 2019 38.68 38.75 37.41 37.71 41,552 -1.25(-3.21%)
Nov 12, 2019 39.03 39.16 38.54 38.96 33,709 +0.04(+0.10%)
Nov 11, 2019 38.85 39.11 38.41 38.92 53,214 +0.02(+0.05%)
Nov 08, 2019 39.46 39.71 38.81 38.90 66,600 -0.50(-1.27%)
Nov 07, 2019 40.21 40.21 39.02 39.40 31,347 -0.53(-1.33%)
Nov 06, 2019 40.25 40.43 39.82 39.93 24,288 -0.24(-0.60%)
Nov 05, 2019 40.34 40.46 38.60 40.17 60,124 +0.05(+0.12%)
Nov 04, 2019 40.58 40.67 39.95 40.12 18,991 -0.13(-0.32%)
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.