Loral Space Comm (NQ: LORL )

43.05 USD +0.42 (+0.99%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.72 74.31 72.17 72.34 46,401 -1.22(-1.66%)
May 29, 2014 73.40 73.56 72.34 73.56 55,251 +0.51(+0.70%)
May 28, 2014 72.73 73.49 72.01 73.05 42,739 +0.45(+0.62%)
May 27, 2014 71.51 73.01 70.73 72.60 156,621 +1.66(+2.34%)
May 23, 2014 71.62 70.94 70.94 70.94 153,100 -0.39(-0.55%)
May 22, 2014 71.14 72.02 70.50 71.33 26,701 +0.53(+0.75%)
May 21, 2014 70.30 70.90 69.29 70.80 106,554 +0.80(+1.14%)
May 20, 2014 70.75 70.75 69.51 70.00 74,669 -1.00(-1.41%)
May 19, 2014 71.83 72.30 70.89 71.00 59,372 -0.80(-1.11%)
May 16, 2014 71.45 71.80 70.79 71.80 53,312 +0.35(+0.49%)
May 15, 2014 71.01 71.96 70.43 71.45 66,286 -0.02(-0.03%)
May 14, 2014 71.82 72.62 70.93 71.47 86,291 -0.62(-0.86%)
May 13, 2014 73.16 73.16 71.89 72.09 108,410 -1.26(-1.72%)
May 12, 2014 72.44 73.77 72.44 73.35 52,816 +1.31(+1.82%)
May 09, 2014 70.34 72.72 70.34 72.04 71,607 +0.42(+0.59%)
May 08, 2014 72.46 72.69 71.45 71.62 101,607 -0.84(-1.16%)
May 07, 2014 72.91 73.11 71.54 72.46 122,783 -0.22(-0.30%)
May 06, 2014 72.68 73.09 72.54 72.68 102,386 -0.44(-0.60%)
May 05, 2014 72.48 73.51 72.01 73.12 90,899 +0.04(+0.05%)
May 02, 2014 72.85 74.09 72.48 73.08 80,705 +0.56(+0.77%)
May 01, 2014 72.01 74.04 72.01 72.52 171,139 +0.53(+0.74%)
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%)
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.