Loral Space Comm (NQ: LORL )

44.34 USD -2.96 (-6.26%)
Official Closing Price Updated: 5:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.05 41.05 41.05 0 -0.35(-0.85%)
Dec 29, 2016 41.20 41.60 41.00 41.40 40,903 +0.15(+0.36%)
Dec 28, 2016 42.00 42.00 41.00 41.25 46,684 -0.60(-1.43%)
Dec 27, 2016 41.50 42.20 41.15 41.85 67,217 -0.10(-0.24%)
Dec 23, 2016 41.95 41.95 41.95 0 -0.10(-0.24%)
Dec 22, 2016 41.95 42.15 41.65 42.05 60,444 +0.15(+0.36%)
Dec 21, 2016 41.90 42.10 41.70 41.90 59,039 -0.10(-0.24%)
Dec 20, 2016 41.55 42.10 41.50 42.00 101,081 +0.75(+1.82%)
Dec 19, 2016 40.00 41.35 40.00 41.25 140,245 +1.20(+3.00%)
Dec 16, 2016 39.85 40.15 39.75 40.05 138,610 +0.35(+0.88%)
Dec 15, 2016 39.30 39.80 39.30 39.70 51,774 +0.40(+1.02%)
Dec 14, 2016 39.50 39.65 39.20 39.30 21,250 -0.20(-0.51%)
Dec 13, 2016 39.70 39.85 39.30 39.50 40,736 +0.00(+0.00%)
Dec 12, 2016 39.70 39.70 39.20 39.50 39,335 -0.30(-0.75%)
Dec 09, 2016 40.15 40.30 39.65 39.80 43,402 -0.25(-0.62%)
Dec 08, 2016 39.45 40.40 39.35 40.05 72,893 +0.65(+1.65%)
Dec 07, 2016 39.15 39.60 39.15 39.40 38,887 +0.05(+0.13%)
Dec 06, 2016 38.55 39.50 38.55 39.35 49,727 +0.60(+1.55%)
Dec 05, 2016 38.35 38.80 38.20 38.75 50,483 +0.50(+1.31%)
Dec 02, 2016 39.25 39.50 38.10 38.25 37,462 -0.90(-2.30%)
Dec 01, 2016 39.50 39.50 38.95 39.15 27,643 -0.25(-0.63%)
Nov 30, 2016 39.90 39.90 39.10 39.40 30,095 -0.35(-0.88%)
Nov 29, 2016 40.00 40.20 39.30 39.75 54,250 -0.10(-0.25%)
Nov 28, 2016 39.65 40.15 39.65 39.85 65,182 +0.20(+0.50%)
Nov 25, 2016 39.20 39.75 39.20 39.65 13,600 +0.15(+0.38%)
Nov 23, 2016 39.50 39.50 39.50 0 -0.15(-0.38%)
Nov 22, 2016 39.75 39.80 39.55 39.65 62,376 +0.05(+0.13%)
Nov 21, 2016 40.00 40.21 39.50 39.60 35,043 -0.15(-0.38%)
Nov 18, 2016 40.00 40.00 39.45 39.75 49,644 -0.15(-0.38%)
Nov 17, 2016 39.95 40.15 39.70 39.90 42,377 +0.05(+0.13%)
Nov 16, 2016 38.75 39.85 38.75 39.85 57,620 +1.10(+2.84%)
Nov 15, 2016 38.25 38.90 38.00 38.75 54,880 +0.55(+1.44%)
Nov 14, 2016 37.50 39.20 37.40 38.20 142,149 +0.70(+1.87%)
Nov 11, 2016 37.15 37.60 37.10 37.50 158,335 +0.35(+0.94%)
Nov 10, 2016 37.10 37.60 35.83 37.15 101,563 +0.15(+0.41%)
Nov 09, 2016 35.85 37.10 35.55 37.00 68,861 +0.55(+1.51%)
Nov 08, 2016 36.60 37.00 36.30 36.45 43,043 -0.35(-0.95%)
Nov 07, 2016 36.80 37.05 36.45 36.80 71,436 +0.25(+0.68%)
Nov 04, 2016 36.75 37.20 36.50 36.55 85,557 -0.10(-0.27%)
Nov 03, 2016 37.65 38.00 36.60 36.65 40,898 -1.05(-2.79%)
Nov 02, 2016 38.00 38.15 37.65 37.70 62,141 -0.40(-1.05%)
Nov 01, 2016 38.80 38.85 37.65 38.10 49,066 -0.70(-1.80%)
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%)
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.