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 (%)
Apr 30, 2014 70.84 72.39 70.84 71.99 95,930 +0.87(+1.22%)
Apr 29, 2014 72.24 72.59 71.02 71.12 109,496 -0.70(-0.97%)
Apr 28, 2014 72.46 72.48 70.50 71.82 64,883 -0.17(-0.24%)
Apr 25, 2014 69.13 73.57 69.13 71.99 305,899 +2.32(+3.33%)
Apr 24, 2014 71.66 71.66 69.42 69.67 327,026 -1.52(-2.14%)
Apr 23, 2014 70.88 71.75 70.88 71.19 30,688 -0.32(-0.45%)
Apr 22, 2014 72.15 72.59 71.17 71.51 78,906 -0.25(-0.35%)
Apr 21, 2014 71.13 72.06 71.11 71.76 127,539 +0.97(+1.37%)
Apr 17, 2014 71.79 70.79 70.79 70.79 185,700 -1.36(-1.88%)
Apr 16, 2014 73.06 73.52 71.82 72.15 66,736 -0.49(-0.67%)
Apr 15, 2014 73.25 73.91 71.86 72.64 121,180 -0.35(-0.48%)
Apr 14, 2014 73.65 74.00 72.46 72.99 145,864 -0.17(-0.23%)
Apr 11, 2014 72.92 73.50 72.59 73.16 106,604 -0.28(-0.38%)
Apr 10, 2014 75.00 75.33 72.56 73.44 277,027 +3.36(+4.79%)
Apr 09, 2014 68.20 70.23 68.10 70.08 71,574 +2.05(+3.01%)
Apr 08, 2014 67.18 68.45 67.06 68.03 66,062 +0.84(+1.25%)
Apr 07, 2014 69.01 69.98 67.00 67.19 87,588 -2.26(-3.25%)
Apr 04, 2014 70.95 70.95 69.30 69.45 76,537 -0.87(-1.24%)
Apr 03, 2014 71.76 72.19 70.04 70.32 49,684 -1.56(-2.17%)
Apr 02, 2014 71.50 72.26 71.30 71.88 70,330 +0.63(+0.88%)
Apr 01, 2014 70.93 71.71 70.62 71.25 117,626 +0.52(+0.74%)
Mar 31, 2014 70.99 71.73 70.04 70.73 68,610 -0.01(-0.01%)
Mar 28, 2014 70.77 71.95 70.43 70.74 46,931 +0.37(+0.53%)
Mar 27, 2014 70.28 71.11 70.02 70.37 113,776 +0.00(+0.00%)
Mar 26, 2014 70.82 71.33 69.96 70.37 102,867 +0.08(+0.11%)
Mar 25, 2014 73.45 73.78 69.29 70.29 328,106 -2.99(-4.08%)
Mar 24, 2014 74.08 74.08 72.25 73.28 65,189 -0.97(-1.31%)
Mar 21, 2014 73.75 74.92 73.02 74.25 263,652 +0.37(+0.50%)
Mar 20, 2014 73.91 74.76 73.50 73.88 117,507 -0.23(-0.31%)
Mar 19, 2014 74.67 74.67 73.18 74.11 109,342 -0.41(-0.55%)
Mar 18, 2014 74.96 75.00 74.28 74.52 41,330 -0.57(-0.76%)
Mar 17, 2014 75.95 75.97 74.86 75.09 51,872 -0.54(-0.71%)
Mar 14, 2014 74.91 75.63 74.91 75.63 55,465 +0.53(+0.71%)
Mar 13, 2014 76.62 77.18 75.03 75.10 54,625 -1.47(-1.92%)
Mar 12, 2014 76.14 76.65 75.61 76.57 98,697 +0.12(+0.16%)
Mar 11, 2014 78.51 78.51 76.01 76.45 92,756 -2.19(-2.78%)
Mar 10, 2014 79.50 79.50 77.92 78.64 75,549 -1.01(-1.27%)
Mar 07, 2014 80.11 80.11 79.50 79.65 62,548 -0.09(-0.11%)
Mar 06, 2014 79.55 80.19 79.50 79.74 88,664 +0.01(+0.01%)
Mar 05, 2014 79.40 80.15 79.27 79.73 192,348 -0.21(-0.26%)
Mar 04, 2014 80.60 80.75 79.44 79.94 211,162 -0.36(-0.45%)
Mar 03, 2014 78.92 80.31 77.00 80.30 256,325 +1.28(+1.62%)
Feb 28, 2014 80.21 80.21 78.53 79.02 54,695 -0.74(-0.93%)
Feb 27, 2014 78.00 80.01 78.00 79.76 44,160 +1.42(+1.81%)
Feb 26, 2014 78.24 78.50 77.62 78.34 18,703 +0.38(+0.49%)
Feb 25, 2014 78.22 78.39 77.39 77.96 16,043 -0.02(-0.03%)
Feb 24, 2014 77.43 78.45 77.43 77.98 51,806 +0.10(+0.13%)
Feb 21, 2014 78.39 78.54 77.60 77.88 55,827 -0.04(-0.05%)
Feb 20, 2014 77.10 78.25 77.10 77.92 71,171 +1.07(+1.39%)
Feb 19, 2014 77.71 78.12 76.61 76.85 32,218 -1.34(-1.71%)
Feb 18, 2014 77.23 79.88 77.01 78.19 75,500 +1.15(+1.49%)
Feb 14, 2014 76.67 77.04 77.04 77.04 68,600 +0.49(+0.64%)
Feb 13, 2014 77.77 78.00 76.12 76.55 134,504 -2.22(-2.82%)
Feb 12, 2014 75.92 79.53 75.66 78.77 165,228 +2.44(+3.20%)
Feb 11, 2014 76.00 77.00 75.43 76.33 54,109 +0.04(+0.05%)
Feb 10, 2014 76.42 76.44 75.65 76.29 41,549 -0.05(-0.07%)
Feb 07, 2014 76.37 76.61 74.95 76.34 89,209 -0.05(-0.07%)
Feb 06, 2014 75.58 77.74 75.25 76.39 104,862 +1.26(+1.68%)
Feb 05, 2014 75.05 75.91 73.86 75.13 71,664 -0.23(-0.31%)
Feb 04, 2014 74.31 75.90 74.31 75.36 83,331 +1.33(+1.80%)
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.