Loral Space Comm (NQ: LORL )

42.63 USD -3.00 (-6.57%)
Official Closing Price Updated: 5:48 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 50.00 50.20 49.28 49.28 58,799 -0.74(-1.48%)
Jun 28, 2007 50.03 50.10 49.86 50.02 86,581 +0.10(+0.20%)
Jun 27, 2007 49.70 50.16 49.62 49.92 96,017 -0.07(-0.14%)
Jun 26, 2007 49.81 50.28 49.52 49.99 70,919 +0.31(+0.62%)
Jun 25, 2007 49.84 50.47 48.94 49.68 60,116 -0.38(-0.76%)
Jun 22, 2007 49.31 51.56 48.99 50.06 160,566 +0.53(+1.07%)
Jun 21, 2007 48.68 49.85 48.35 49.53 59,022 +0.82(+1.68%)
Jun 20, 2007 48.70 49.41 48.41 48.71 63,600 -0.41(-0.83%)
Jun 19, 2007 49.20 50.05 48.55 49.12 120,800 -0.40(-0.81%)
Jun 18, 2007 49.03 49.70 48.73 49.52 96,900 +0.42(+0.86%)
Jun 15, 2007 49.20 49.21 47.85 49.10 142,300 +0.80(+1.66%)
Jun 14, 2007 48.83 48.83 47.85 48.30 64,600 -0.19(-0.39%)
Jun 13, 2007 47.90 49.13 47.63 48.49 58,500 +0.82(+1.72%)
Jun 12, 2007 48.17 48.40 47.25 47.67 82,100 -0.88(-1.81%)
Jun 11, 2007 48.38 49.21 48.20 48.55 37,352 +0.13(+0.27%)
Jun 08, 2007 46.85 48.80 46.58 48.42 54,431 +1.53(+3.26%)
Jun 07, 2007 46.66 47.22 46.04 46.89 40,539 +0.10(+0.21%)
Jun 06, 2007 45.78 46.93 45.67 46.79 41,297 +0.61(+1.32%)
Jun 05, 2007 46.46 46.88 45.73 46.18 39,871 -0.57(-1.22%)
Jun 04, 2007 47.33 47.41 46.62 46.75 26,419 -0.74(-1.56%)
Jun 01, 2007 46.98 48.15 46.89 47.49 117,270 +0.59(+1.26%)
May 31, 2007 46.15 47.07 44.87 46.90 168,587 +0.66(+1.43%)
May 30, 2007 46.41 46.49 45.91 46.24 35,576 -0.58(-1.24%)
May 29, 2007 46.85 47.17 46.29 46.82 44,535 +0.21(+0.45%)
May 25, 2007 45.60 46.76 45.55 46.61 59,890 +1.16(+2.55%)
May 24, 2007 45.60 45.86 44.53 45.45 50,937 -0.29(-0.63%)
May 23, 2007 46.34 46.72 45.58 45.74 95,360 -0.93(-1.99%)
May 22, 2007 47.16 47.16 46.14 46.67 40,658 -0.35(-0.74%)
May 21, 2007 46.23 47.17 45.83 47.02 29,516 +0.73(+1.58%)
May 18, 2007 45.77 46.41 44.50 46.29 30,191 +0.55(+1.20%)
May 17, 2007 45.73 46.15 44.69 45.74 59,461 -0.26(-0.57%)
May 16, 2007 46.75 46.75 44.64 46.00 154,621 -0.70(-1.50%)
May 15, 2007 48.74 49.02 45.97 46.70 109,211 -2.17(-4.44%)
May 14, 2007 48.83 49.29 48.40 48.87 90,087 -0.19(-0.39%)
May 11, 2007 49.43 49.96 48.60 49.06 27,769 +0.10(+0.20%)
May 10, 2007 49.41 49.52 47.23 48.96 120,117 -0.84(-1.69%)
May 09, 2007 48.43 49.97 48.43 49.80 64,496 +1.17(+2.41%)
May 08, 2007 50.75 51.32 47.14 48.63 96,750 -2.66(-5.19%)
May 07, 2007 50.54 51.82 50.54 51.29 58,252 +0.74(+1.46%)
May 04, 2007 49.18 50.55 49.18 50.55 79,202 +1.73(+3.54%)
May 03, 2007 48.93 48.96 48.69 48.82 159,095 -0.03(-0.06%)
May 02, 2007 48.60 49.44 48.60 48.85 98,300 +0.37(+0.76%)
May 01, 2007 47.91 48.62 47.02 48.48 89,235 +0.51(+1.06%)
Apr 30, 2007 49.28 49.96 47.81 47.97 36,676 -1.14(-2.32%)
Apr 27, 2007 49.19 49.51 48.29 49.11 23,188 -0.32(-0.65%)
Apr 26, 2007 49.19 49.87 47.63 49.43 46,887 -0.03(-0.06%)
Apr 25, 2007 49.30 50.26 48.69 49.46 57,486 +0.40(+0.82%)
Apr 24, 2007 50.55 50.74 48.89 49.06 42,023 -1.29(-2.56%)
Apr 23, 2007 51.01 51.45 50.22 50.35 31,309 -0.65(-1.27%)
Apr 20, 2007 50.99 51.10 50.80 51.00 77,544 +0.85(+1.69%)
Apr 19, 2007 49.85 50.66 49.85 50.15 54,438 -0.56(-1.10%)
Apr 18, 2007 50.52 51.01 50.52 50.71 41,807 -0.29(-0.57%)
Apr 17, 2007 50.92 51.20 50.24 51.00 34,056 -0.05(-0.10%)
Apr 16, 2007 51.41 51.41 50.92 51.05 46,778 -0.14(-0.27%)
Apr 13, 2007 51.18 51.30 50.33 51.19 46,865 +0.14(+0.27%)
Apr 12, 2007 50.79 51.10 50.79 51.05 26,689 +0.06(+0.12%)
Apr 11, 2007 50.79 51.26 50.41 50.99 48,424 +0.35(+0.69%)
Apr 10, 2007 50.68 51.26 50.64 50.64 66,267 -0.05(-0.10%)
Apr 09, 2007 50.82 51.21 50.45 50.69 91,632 -0.02(-0.04%)
Apr 05, 2007 50.78 51.00 50.39 50.71 27,923 -0.18(-0.35%)
Apr 04, 2007 50.63 51.00 50.38 50.89 46,011 +0.14(+0.28%)
Apr 03, 2007 49.11 50.99 48.82 50.75 78,998 +1.86(+3.80%)
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.