Loral Space Comm (NQ: LORL )

37.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.04 40.71 40.71 40.71 83,400 +0.54(+1.34%)
Dec 30, 2015 40.63 40.76 39.60 40.17 102,617 -0.40(-0.99%)
Dec 29, 2015 39.70 40.82 39.53 40.57 83,134 +1.04(+2.63%)
Dec 28, 2015 39.39 39.88 39.37 39.53 55,548 -0.24(-0.60%)
Dec 24, 2015 39.20 39.77 39.77 39.77 23,400 +0.50(+1.27%)
Dec 23, 2015 38.94 39.66 38.91 39.27 27,188 +0.46(+1.19%)
Dec 22, 2015 38.62 39.06 38.30 38.81 76,150 +0.29(+0.75%)
Dec 21, 2015 38.46 38.60 38.22 38.52 73,359 +0.16(+0.42%)
Dec 18, 2015 38.53 39.08 38.22 38.36 151,630 -0.40(-1.03%)
Dec 17, 2015 38.69 39.49 37.99 38.76 42,664 +0.29(+0.75%)
Dec 16, 2015 38.23 39.02 37.50 38.47 73,809 +0.38(+1.00%)
Dec 15, 2015 38.30 39.33 37.91 38.09 53,920 -0.01(-0.03%)
Dec 14, 2015 38.97 38.97 37.78 38.10 70,356 -0.55(-1.42%)
Dec 11, 2015 38.89 39.20 38.17 38.65 48,069 -1.04(-2.62%)
Dec 10, 2015 40.45 40.45 39.35 39.69 30,425 +0.28(+0.71%)
Dec 09, 2015 39.21 43.11 35.10 39.41 85,478 +0.20(+0.51%)
Dec 08, 2015 41.16 41.16 39.09 39.21 98,061 -2.13(-5.15%)
Dec 07, 2015 42.67 42.67 41.28 41.34 65,586 -1.63(-3.79%)
Dec 04, 2015 42.47 43.13 42.47 42.97 31,153 +0.30(+0.70%)
Dec 03, 2015 42.97 43.50 42.45 42.67 54,451 -0.30(-0.70%)
Dec 02, 2015 43.72 43.83 42.90 42.97 33,012 -0.63(-1.44%)
Dec 01, 2015 44.31 44.31 43.54 43.60 56,914 -0.64(-1.45%)
Nov 30, 2015 45.21 45.33 44.15 44.24 47,197 -0.94(-2.08%)
Nov 27, 2015 43.84 45.20 43.84 45.18 31,245 +1.22(+2.78%)
Nov 25, 2015 43.64 43.96 43.96 43.96 51,200 +0.35(+0.80%)
Nov 24, 2015 43.00 43.73 42.96 43.61 26,376 +0.32(+0.74%)
Nov 23, 2015 43.73 44.07 43.22 43.29 21,441 -0.47(-1.07%)
Nov 20, 2015 43.78 44.12 43.52 43.76 24,046 +0.27(+0.62%)
Nov 19, 2015 43.74 44.14 43.44 43.49 21,667 -0.29(-0.66%)
Nov 18, 2015 43.00 43.87 42.96 43.78 37,852 +0.64(+1.48%)
Nov 17, 2015 44.34 44.55 43.05 43.14 28,944 -1.14(-2.57%)
Nov 16, 2015 43.85 44.48 43.42 44.28 34,214 +0.43(+0.98%)
Nov 13, 2015 44.11 44.96 43.34 43.85 57,612 -0.62(-1.39%)
Nov 12, 2015 44.55 45.22 44.05 44.47 44,687 -0.58(-1.29%)
Nov 11, 2015 45.60 47.00 44.36 45.05 56,826 -0.50(-1.10%)
Nov 10, 2015 44.40 46.85 44.38 45.55 71,793 +0.92(+2.06%)
Nov 09, 2015 44.63 44.72 43.60 44.63 60,611 +0.08(+0.18%)
Nov 06, 2015 44.58 44.96 44.14 44.55 90,399 -0.20(-0.45%)
Nov 05, 2015 45.36 45.73 44.72 44.75 28,518 -0.51(-1.13%)
Nov 04, 2015 45.75 46.12 44.74 45.26 144,367 -0.58(-1.27%)
Nov 03, 2015 45.75 46.06 45.01 45.84 66,975 -0.10(-0.22%)
Nov 02, 2015 44.68 46.09 44.05 45.94 162,090 +1.23(+2.75%)
Oct 30, 2015 44.00 44.84 43.43 44.71 86,155 +0.78(+1.78%)
Oct 29, 2015 44.40 44.96 43.92 43.93 45,034 -0.65(-1.46%)
Oct 28, 2015 43.53 45.42 43.27 44.58 63,101 +1.19(+2.74%)
Oct 27, 2015 44.67 44.67 42.33 43.39 123,849 -1.44(-3.21%)
Oct 26, 2015 45.85 46.17 44.73 44.83 49,894 -1.28(-2.78%)
Oct 23, 2015 47.07 47.38 45.80 46.11 60,261 -0.65(-1.39%)
Oct 22, 2015 46.27 47.95 46.01 46.76 48,744 +0.81(+1.76%)
Oct 21, 2015 47.83 47.89 45.84 45.95 41,797 -1.57(-3.30%)
Oct 20, 2015 47.37 48.05 47.07 47.52 63,582 -0.08(-0.17%)
Oct 19, 2015 48.08 48.33 47.01 47.60 48,958 -0.36(-0.75%)
Oct 16, 2015 49.18 49.18 47.57 47.96 42,306 -1.02(-2.08%)
Oct 15, 2015 48.18 49.01 47.23 48.98 52,038 +1.03(+2.15%)
Oct 14, 2015 49.13 49.49 47.87 47.95 47,747 -1.16(-2.36%)
Oct 13, 2015 50.35 50.59 48.93 49.11 58,067 -1.61(-3.17%)
Oct 12, 2015 51.39 51.77 50.49 50.72 63,037 -0.69(-1.34%)
Oct 09, 2015 50.85 51.60 50.15 51.41 53,276 +0.57(+1.12%)
Oct 08, 2015 49.29 51.41 48.79 50.84 81,272 +1.40(+2.83%)
Oct 07, 2015 48.04 49.49 47.35 49.44 54,245 +1.47(+3.06%)
Oct 06, 2015 48.60 49.51 47.88 47.97 52,151 -0.74(-1.52%)
Oct 05, 2015 47.74 48.77 47.74 48.71 42,503 +1.50(+3.18%)
Oct 02, 2015 45.53 47.33 44.84 47.21 70,465 +1.32(+2.88%)
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.