Loral Space Comm (NQ: LORL )

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.