Loral Space Comm (NQ: LORL )

38.88 USD +1.08 (+2.86%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.43 41.25 38.47 40.08 37,601 +0.16(+0.40%)
Aug 30, 2007 40.04 41.15 39.74 39.92 50,237 -0.63(-1.55%)
Aug 29, 2007 39.63 40.78 39.15 40.55 51,465 +1.07(+2.71%)
Aug 28, 2007 39.57 40.06 39.08 39.48 47,876 -0.36(-0.90%)
Aug 27, 2007 41.15 42.40 38.93 39.84 43,696 -1.36(-3.30%)
Aug 24, 2007 38.00 41.31 37.50 41.20 91,658 +2.46(+6.35%)
Aug 23, 2007 39.26 39.81 37.90 38.74 70,370 -0.26(-0.67%)
Aug 22, 2007 39.58 40.43 38.51 39.00 72,019 -0.13(-0.33%)
Aug 21, 2007 40.21 41.31 38.81 39.13 61,005 -0.92(-2.30%)
Aug 20, 2007 41.96 42.10 39.73 40.05 46,102 -1.56(-3.75%)
Aug 17, 2007 42.47 43.73 41.61 41.61 95,595 +1.21(+3.00%)
Aug 16, 2007 38.98 41.22 38.51 40.40 112,598 +1.37(+3.51%)
Aug 15, 2007 39.68 40.42 39.03 39.03 95,806 -1.03(-2.57%)
Aug 14, 2007 40.42 40.42 39.44 40.06 184,812 -0.28(-0.69%)
Aug 13, 2007 41.35 43.75 39.29 40.34 92,587 -0.44(-1.08%)
Aug 10, 2007 40.89 44.50 39.00 40.78 90,532 -0.60(-1.45%)
Aug 09, 2007 42.51 44.71 39.76 41.38 165,119 -0.35(-0.84%)
Aug 08, 2007 40.76 44.83 40.76 41.73 156,300 +1.31(+3.24%)
Aug 07, 2007 39.88 41.60 39.88 40.42 83,609 +0.23(+0.57%)
Aug 06, 2007 40.54 41.81 38.86 40.19 78,183 -0.36(-0.89%)
Aug 03, 2007 40.77 43.29 40.25 40.55 49,581 -1.90(-4.48%)
Aug 02, 2007 42.93 43.71 41.82 42.45 63,222 -0.31(-0.72%)
Aug 01, 2007 42.46 43.03 41.39 42.76 171,202 +1.37(+3.31%)
Jul 31, 2007 41.96 42.30 40.58 41.39 81,989 -0.23(-0.55%)
Jul 30, 2007 42.93 42.93 41.50 41.62 93,776 -1.44(-3.34%)
Jul 27, 2007 44.66 46.90 42.38 43.06 43,354 -1.84(-4.10%)
Jul 26, 2007 46.88 47.26 43.92 44.90 140,842 -2.26(-4.79%)
Jul 25, 2007 47.74 48.48 45.95 47.16 66,527 -0.14(-0.30%)
Jul 24, 2007 48.33 48.46 47.28 47.30 87,839 -1.05(-2.17%)
Jul 23, 2007 49.09 50.17 48.35 48.35 83,495 -0.67(-1.37%)
Jul 20, 2007 49.06 49.13 47.50 49.02 123,728 -0.18(-0.37%)
Jul 19, 2007 49.25 49.58 48.86 49.20 62,909 +0.01(+0.02%)
Jul 18, 2007 48.93 49.29 48.45 49.19 63,110 +0.12(+0.24%)
Jul 17, 2007 48.91 49.32 48.67 49.07 52,236 +0.07(+0.14%)
Jul 16, 2007 49.35 49.46 48.20 49.00 74,567 -0.56(-1.13%)
Jul 13, 2007 50.05 50.05 49.46 49.56 35,188 -0.69(-1.37%)
Jul 12, 2007 48.93 50.42 48.45 50.25 54,179 +1.54(+3.16%)
Jul 11, 2007 48.31 49.23 48.28 48.71 46,024 +0.46(+0.95%)
Jul 10, 2007 49.76 49.76 48.25 48.25 81,180 -1.51(-3.03%)
Jul 09, 2007 49.90 49.93 49.43 49.76 43,986 -0.21(-0.41%)
Jul 06, 2007 49.27 50.12 49.12 49.97 61,503 +0.58(+1.18%)
Jul 05, 2007 50.00 50.11 48.84 49.38 52,663 -0.62(-1.24%)
Jul 03, 2007 50.00 50.18 49.23 50.00 35,686 +0.00(+0.00%)
Jul 02, 2007 49.61 50.42 49.38 50.00 115,619 +0.72(+1.46%)
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%)
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.