Loral Space Comm (NQ: LORL )

37.33 USD -0.27 (-0.72%)
Official Closing Price Updated: 7:05 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 40.13 40.60 40.00 40.25 49,100 +0.26(+0.65%)
Oct 31, 2019 40.03 40.50 39.53 39.99 47,804 -0.16(-0.40%)
Oct 30, 2019 40.25 40.51 39.84 40.15 40,196 -0.32(-0.79%)
Oct 29, 2019 40.23 40.82 40.23 40.47 27,393 +0.33(+0.82%)
Oct 28, 2019 40.54 40.93 40.06 40.14 28,388 -0.30(-0.74%)
Oct 25, 2019 40.15 41.18 40.01 40.44 15,700 +0.22(+0.55%)
Oct 24, 2019 40.67 40.67 39.99 40.22 30,056 -0.38(-0.94%)
Oct 23, 2019 40.42 40.69 40.20 40.60 22,557 +0.19(+0.47%)
Oct 22, 2019 41.00 41.17 40.37 40.41 30,905 -0.49(-1.20%)
Oct 21, 2019 41.20 41.46 40.85 40.90 40,774 +0.02(+0.05%)
Oct 18, 2019 40.95 41.49 40.53 40.88 46,100 -0.30(-0.73%)
Oct 17, 2019 41.03 41.80 40.87 41.18 36,382 +0.19(+0.46%)
Oct 16, 2019 41.19 41.83 40.77 40.99 46,699 -0.36(-0.87%)
Oct 15, 2019 41.02 41.54 40.90 41.35 21,680 +0.46(+1.12%)
Oct 14, 2019 41.26 41.26 40.60 40.89 21,982 -0.38(-0.92%)
Oct 11, 2019 40.97 42.16 40.75 41.27 34,800 +0.73(+1.80%)
Oct 10, 2019 40.71 40.94 40.09 40.54 51,604 -0.15(-0.37%)
Oct 09, 2019 40.70 40.99 40.46 40.69 28,923 +0.16(+0.39%)
Oct 08, 2019 40.14 41.11 39.16 40.53 104,416 +0.29(+0.72%)
Oct 07, 2019 40.49 40.80 39.99 40.24 13,986 -0.36(-0.89%)
Oct 04, 2019 40.33 40.74 39.98 40.60 33,700 +0.29(+0.72%)
Oct 03, 2019 40.37 40.99 40.00 40.31 25,711 -0.27(-0.67%)
Oct 02, 2019 41.09 41.09 39.93 40.58 29,105 -0.17(-0.42%)
Oct 01, 2019 41.46 41.79 40.63 40.75 33,607 -0.65(-1.57%)
Sep 30, 2019 41.82 41.82 41.10 41.40 17,313 -0.33(-0.79%)
Sep 27, 2019 42.47 42.77 41.41 41.73 34,000 -0.69(-1.63%)
Sep 26, 2019 41.87 42.58 41.58 42.42 45,664 +0.51(+1.22%)
Sep 25, 2019 41.07 42.00 40.82 41.91 37,373 +0.76(+1.85%)
Sep 24, 2019 41.09 41.42 40.87 41.15 35,446 +0.13(+0.32%)
Sep 23, 2019 40.70 41.05 40.58 41.02 56,508 +0.04(+0.10%)
Sep 20, 2019 40.68 40.98 40.54 40.98 55,100 +0.23(+0.56%)
Sep 19, 2019 41.00 41.07 40.50 40.75 37,561 -0.25(-0.61%)
Sep 18, 2019 41.00 41.00 40.29 41.00 35,592 -0.06(-0.15%)
Sep 17, 2019 41.21 41.50 40.84 41.06 24,328 -0.36(-0.87%)
Sep 16, 2019 40.48 41.50 40.37 41.42 50,378 +0.77(+1.89%)
Sep 13, 2019 39.95 40.95 39.52 40.65 46,100 +0.76(+1.91%)
Sep 12, 2019 39.10 39.99 37.90 39.89 44,160 +0.79(+2.02%)
Sep 11, 2019 38.12 39.92 38.12 39.10 70,878 +1.10(+2.89%)
Sep 10, 2019 37.96 38.25 37.90 38.00 44,293 +0.11(+0.29%)
Sep 09, 2019 38.00 38.00 37.46 37.89 23,454 +0.00(+0.00%)
Sep 06, 2019 38.28 38.41 37.89 37.89 11,100 -0.31(-0.81%)
Sep 05, 2019 37.21 38.26 37.04 38.20 18,022 +1.24(+3.35%)
Sep 04, 2019 36.49 37.05 36.49 36.96 42,006 +0.64(+1.76%)
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.