Loral Space Comm (NQ: LORL )

24.04 USD UNCHANGED
Streaming Delayed Price Updated: 5:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.75 48.05 46.90 47.15 63,135 -0.35(-0.74%)
Oct 30, 2017 48.25 48.62 47.10 47.50 43,967 -0.70(-1.45%)
Oct 27, 2017 48.95 48.95 48.05 48.20 47,446 -0.80(-1.63%)
Oct 26, 2017 49.10 49.30 48.69 49.00 30,608 +0.05(+0.10%)
Oct 25, 2017 49.15 49.15 48.40 48.95 19,469 -0.10(-0.20%)
Oct 24, 2017 48.80 49.50 48.75 49.05 31,375 +0.25(+0.51%)
Oct 23, 2017 49.20 49.20 48.38 48.80 30,621 -0.45(-0.91%)
Oct 20, 2017 49.95 50.00 49.15 49.25 23,505 -0.30(-0.61%)
Oct 19, 2017 49.45 49.90 49.30 49.55 24,262 -0.30(-0.60%)
Oct 18, 2017 49.90 50.05 49.45 49.85 42,224 +0.30(+0.61%)
Oct 17, 2017 49.85 49.90 49.35 49.55 115,488 -0.25(-0.50%)
Oct 16, 2017 50.00 50.42 49.60 49.80 22,988 -0.30(-0.60%)
Oct 13, 2017 50.40 50.40 50.00 50.10 31,494 -0.15(-0.30%)
Oct 12, 2017 50.75 50.90 50.10 50.25 35,639 -0.55(-1.08%)
Oct 11, 2017 51.00 51.03 50.70 50.80 137,067 -0.15(-0.29%)
Oct 10, 2017 51.05 51.15 50.65 50.95 43,177 +0.05(+0.10%)
Oct 09, 2017 51.55 51.75 50.60 50.90 74,169 -0.35(-0.68%)
Oct 06, 2017 50.70 51.65 50.70 51.25 57,418 +0.70(+1.38%)
Oct 05, 2017 49.70 50.85 49.70 50.55 128,665 +1.05(+2.12%)
Oct 04, 2017 49.45 50.00 48.83 49.50 61,416 +0.00(+0.00%)
Oct 03, 2017 49.95 49.95 48.70 49.50 58,454 -0.35(-0.70%)
Oct 02, 2017 49.50 50.55 49.35 49.85 256,843 +0.35(+0.71%)
Sep 29, 2017 48.95 49.55 48.90 49.50 75,472 +0.40(+0.81%)
Sep 28, 2017 48.25 49.15 48.10 49.10 64,302 +0.85(+1.76%)
Sep 27, 2017 48.20 48.67 47.95 48.25 59,461 +0.15(+0.31%)
Sep 26, 2017 47.65 48.05 47.35 48.10 52,627 +0.50(+1.05%)
Sep 25, 2017 48.20 48.50 47.45 47.60 29,326 -0.60(-1.24%)
Sep 22, 2017 48.15 48.40 47.20 48.20 54,580 +0.20(+0.42%)
Sep 21, 2017 47.75 48.05 47.70 48.00 79,850 +0.30(+0.63%)
Sep 20, 2017 47.25 48.00 47.15 47.70 57,747 +0.55(+1.17%)
Sep 19, 2017 46.70 47.55 46.10 47.15 80,024 +0.30(+0.64%)
Sep 18, 2017 44.40 47.10 44.40 46.85 77,772 +2.60(+5.88%)
Sep 15, 2017 44.10 45.00 43.75 44.25 129,402 +0.25(+0.57%)
Sep 14, 2017 44.25 44.50 43.85 44.00 33,947 -0.35(-0.79%)
Sep 13, 2017 44.70 44.90 44.25 44.35 25,725 -0.40(-0.89%)
Sep 12, 2017 44.74 45.30 44.40 44.75 26,646 -0.15(-0.33%)
Sep 11, 2017 44.50 45.35 44.14 44.90 21,104 +0.55(+1.24%)
Sep 08, 2017 44.35 44.55 43.90 44.35 22,495 -0.10(-0.22%)
Sep 07, 2017 45.20 45.35 44.25 44.45 24,856 -0.65(-1.44%)
Sep 06, 2017 44.80 45.56 44.75 45.10 31,078 +0.55(+1.23%)
Sep 05, 2017 45.60 45.65 44.40 44.55 39,635 -1.15(-2.52%)
Sep 01, 2017 45.35 45.75 44.65 45.70 26,129 +0.30(+0.66%)
Aug 31, 2017 44.70 45.50 44.25 45.40 38,907 +0.70(+1.57%)
Aug 30, 2017 43.65 45.00 43.45 44.70 51,574 +0.80(+1.82%)
Aug 29, 2017 43.30 43.95 42.70 43.90 38,702 +0.70(+1.62%)
Aug 28, 2017 43.55 43.65 42.85 43.20 28,457 -0.40(-0.92%)
Aug 25, 2017 42.95 43.80 42.40 43.60 48,811 +0.80(+1.87%)
Aug 24, 2017 42.80 43.35 42.56 42.80 33,006 +0.00(+0.00%)
Aug 23, 2017 43.10 43.35 42.58 42.80 39,955 -0.65(-1.50%)
Aug 22, 2017 44.00 44.40 43.20 43.45 34,397 -0.30(-0.69%)
Aug 21, 2017 43.40 44.15 43.40 43.75 33,312 +0.20(+0.46%)
Aug 18, 2017 44.00 44.25 43.00 43.55 55,485 -0.95(-2.13%)
Aug 17, 2017 45.35 45.40 44.45 44.50 46,917 -1.15(-2.52%)
Aug 16, 2017 45.85 46.00 45.60 45.65 21,749 -0.10(-0.22%)
Aug 15, 2017 46.25 46.30 45.35 45.75 42,334 -0.45(-0.97%)
Aug 14, 2017 45.35 46.25 45.25 46.20 34,692 +1.10(+2.44%)
Aug 11, 2017 45.50 45.83 44.92 45.10 34,628 -0.35(-0.77%)
Aug 10, 2017 46.35 46.40 45.15 45.45 52,082 -0.90(-1.94%)
Aug 09, 2017 46.95 47.30 46.30 46.35 66,445 -1.15(-2.42%)
Aug 08, 2017 47.30 47.95 47.10 47.50 47,649 +0.25(+0.53%)
Aug 07, 2017 47.00 47.65 46.85 47.25 38,154 +0.30(+0.64%)
Aug 04, 2017 46.60 47.35 46.25 46.95 50,900 +0.55(+1.19%)
Aug 03, 2017 46.75 47.15 46.25 46.40 49,568 -0.35(-0.75%)
Aug 02, 2017 46.95 47.48 46.15 46.75 44,808 -0.15(-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.