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 (%)
Oct 31, 2016 38.95 39.20 38.75 38.80 38,857 +0.05(+0.13%)
Oct 28, 2016 39.80 39.97 38.70 38.75 58,792 -1.15(-2.88%)
Oct 27, 2016 39.00 40.35 38.90 39.90 100,189 +1.90(+5.00%)
Oct 26, 2016 38.10 38.50 37.90 38.00 23,235 -0.15(-0.39%)
Oct 25, 2016 38.20 38.30 37.95 38.15 35,509 -0.05(-0.13%)
Oct 24, 2016 38.50 38.80 37.85 38.20 43,929 +0.00(+0.00%)
Oct 21, 2016 38.10 38.50 37.80 38.20 16,333 -0.20(-0.52%)
Oct 20, 2016 39.05 39.05 38.05 38.40 30,550 -0.60(-1.54%)
Oct 19, 2016 38.35 39.20 38.05 39.00 25,397 +0.65(+1.69%)
Oct 18, 2016 38.85 39.00 38.30 38.35 29,386 -0.30(-0.78%)
Oct 17, 2016 38.50 38.85 38.45 38.65 21,871 +0.15(+0.39%)
Oct 14, 2016 38.55 38.90 38.05 38.50 36,770 +0.00(+0.00%)
Oct 13, 2016 38.50 38.90 37.95 38.50 53,077 +0.00(+0.00%)
Oct 12, 2016 38.50 38.85 38.20 38.50 62,393 -0.15(-0.39%)
Oct 11, 2016 38.55 38.80 38.40 38.65 56,066 -0.20(-0.51%)
Oct 10, 2016 38.40 39.25 38.35 38.85 81,762 +0.44(+1.15%)
Oct 07, 2016 38.59 38.59 37.82 38.41 93,362 -0.08(-0.21%)
Oct 06, 2016 38.04 38.60 37.69 38.49 146,874 +0.16(+0.42%)
Oct 05, 2016 38.56 38.82 38.02 38.33 125,676 -0.13(-0.34%)
Oct 04, 2016 38.39 38.91 38.35 38.46 41,849 +0.07(+0.18%)
Oct 03, 2016 39.15 39.15 38.23 38.39 55,911 -0.72(-1.84%)
Sep 30, 2016 39.52 39.60 39.10 39.11 97,801 -0.13(-0.33%)
Sep 29, 2016 39.95 40.08 39.19 39.24 81,872 -0.88(-2.19%)
Sep 28, 2016 37.85 40.17 37.85 40.12 161,959 +2.49(+6.62%)
Sep 27, 2016 37.28 37.83 36.05 37.63 57,046 +0.38(+1.02%)
Sep 26, 2016 37.29 37.57 37.25 37.25 52,179 -0.10(-0.27%)
Sep 23, 2016 37.46 37.55 37.09 37.35 33,746 -0.14(-0.37%)
Sep 22, 2016 37.78 37.78 37.39 37.49 68,214 +0.11(+0.29%)
Sep 21, 2016 37.76 37.98 37.13 37.38 108,175 -0.22(-0.59%)
Sep 20, 2016 37.75 38.22 37.53 37.60 52,641 -0.12(-0.32%)
Sep 19, 2016 37.18 37.80 37.13 37.72 97,327 +0.52(+1.40%)
Sep 16, 2016 37.08 37.30 36.80 37.20 101,681 +0.22(+0.59%)
Sep 15, 2016 36.88 38.48 36.35 36.98 48,914 +0.14(+0.38%)
Sep 14, 2016 36.78 37.16 36.45 36.84 39,110 +0.09(+0.24%)
Sep 13, 2016 37.01 37.01 36.31 36.75 73,119 -0.35(-0.94%)
Sep 12, 2016 37.03 37.36 36.41 37.10 154,164 +0.00(+0.00%)
Sep 09, 2016 37.19 37.52 37.01 37.10 97,755 -0.47(-1.25%)
Sep 08, 2016 38.03 38.24 37.12 37.57 83,139 -0.41(-1.08%)
Sep 07, 2016 37.14 38.23 37.08 37.98 73,620 +0.84(+2.26%)
Sep 06, 2016 37.33 37.33 36.54 37.14 35,683 -0.02(-0.05%)
Sep 02, 2016 36.88 37.16 37.16 37.16 54,200 +0.46(+1.25%)
Sep 01, 2016 36.61 36.86 36.29 36.70 52,802 +0.24(+0.66%)
Aug 31, 2016 36.20 36.62 36.07 36.46 58,571 +0.34(+0.94%)
Aug 30, 2016 35.95 36.22 35.90 36.12 25,850 +0.34(+0.95%)
Aug 29, 2016 35.81 35.96 35.62 35.78 32,523 +0.14(+0.39%)
Aug 26, 2016 35.43 35.84 35.43 35.64 43,574 +0.33(+0.93%)
Aug 25, 2016 35.29 35.35 34.97 35.31 31,183 -0.14(-0.39%)
Aug 24, 2016 35.43 36.47 35.10 35.45 42,214 -0.10(-0.28%)
Aug 23, 2016 35.01 35.82 34.95 35.55 34,756 +0.46(+1.31%)
Aug 22, 2016 38.50 38.50 34.61 35.09 29,715 -0.04(-0.11%)
Aug 19, 2016 35.39 35.40 34.93 35.13 50,138 -0.27(-0.76%)
Aug 18, 2016 35.39 35.70 35.21 35.40 27,114 -0.02(-0.06%)
Aug 17, 2016 36.14 36.15 35.25 35.42 38,111 -0.62(-1.72%)
Aug 16, 2016 36.34 36.35 35.94 36.04 31,587 -0.09(-0.25%)
Aug 15, 2016 35.47 36.19 35.47 36.13 28,797 +0.76(+2.15%)
Aug 12, 2016 35.68 35.79 35.12 35.37 40,746 -0.48(-1.34%)
Aug 11, 2016 35.30 35.90 35.10 35.85 51,778 +0.67(+1.90%)
Aug 10, 2016 35.60 35.60 35.07 35.18 54,946 -0.32(-0.90%)
Aug 09, 2016 36.32 36.77 35.40 35.50 59,544 -0.69(-1.91%)
Aug 08, 2016 35.40 36.25 35.27 36.19 69,541 +1.07(+3.05%)
Aug 05, 2016 35.40 35.55 34.21 35.12 55,561 -0.16(-0.45%)
Aug 04, 2016 35.14 35.45 35.05 35.28 70,901 +0.15(+0.43%)
Aug 03, 2016 34.02 35.21 33.85 35.13 61,135 +1.19(+3.51%)
Aug 02, 2016 34.73 35.56 33.85 33.94 70,742 -0.77(-2.22%)
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.