Loral Space Comm (NQ: LORL )

37.45 USD -0.62 (-1.63%)
Official Closing Price Updated: 5:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 71.31 71.72 70.61 71.10 27,027 -0.63(-0.88%)
Sep 27, 2012 71.26 72.36 70.88 71.73 25,984 +0.77(+1.09%)
Sep 26, 2012 71.50 72.03 70.96 70.96 69,542 -0.92(-1.28%)
Sep 25, 2012 72.95 74.15 71.77 71.88 33,111 -0.62(-0.86%)
Sep 24, 2012 71.05 73.06 71.05 72.50 16,033 +1.12(+1.57%)
Sep 21, 2012 73.71 73.71 71.15 71.38 54,351 -0.44(-0.61%)
Sep 20, 2012 72.00 72.69 71.41 71.82 15,603 -0.46(-0.64%)
Sep 19, 2012 71.88 72.56 71.04 72.28 31,038 +0.33(+0.46%)
Sep 18, 2012 73.00 73.12 71.60 71.95 41,552 -1.05(-1.44%)
Sep 17, 2012 72.69 73.58 72.56 73.00 37,566 +0.12(+0.16%)
Sep 14, 2012 74.39 74.40 71.71 72.88 99,425 -1.51(-2.03%)
Sep 13, 2012 74.47 75.21 73.16 74.39 54,410 -0.26(-0.35%)
Sep 12, 2012 73.94 75.32 73.94 74.65 11,483 +1.05(+1.43%)
Sep 11, 2012 73.63 74.59 73.33 73.60 19,572 -0.18(-0.24%)
Sep 10, 2012 75.01 75.49 73.57 73.78 31,431 -1.00(-1.34%)
Sep 07, 2012 76.74 76.74 74.50 74.78 31,790 -1.59(-2.08%)
Sep 06, 2012 73.29 76.77 73.29 76.37 49,300 +3.14(+4.29%)
Sep 05, 2012 73.37 73.74 72.45 73.23 73,263 -0.38(-0.52%)
Sep 04, 2012 73.43 73.94 72.14 73.61 35,205 +0.19(+0.26%)
Aug 31, 2012 73.26 74.26 72.99 73.42 41,473 +0.39(+0.53%)
Aug 30, 2012 73.34 73.49 72.75 73.03 27,160 -0.49(-0.67%)
Aug 29, 2012 72.82 74.15 72.82 73.52 46,551 +0.44(+0.60%)
Aug 27, 2012 73.07 73.18 72.61 73.08 48,913 +0.10(+0.14%)
Aug 24, 2012 73.07 73.27 72.80 72.98 30,209 -0.02(-0.03%)
Aug 23, 2012 72.79 73.51 72.43 73.00 40,832 -0.02(-0.03%)
Aug 22, 2012 73.26 73.32 72.50 73.02 54,752 -0.16(-0.22%)
Aug 21, 2012 73.42 73.49 72.40 73.18 44,835 +0.04(+0.05%)
Aug 20, 2012 72.84 73.29 71.85 73.14 57,532 +0.08(+0.11%)
Aug 17, 2012 73.24 73.70 72.17 73.06 48,328 -0.44(-0.60%)
Aug 16, 2012 73.60 73.93 72.21 73.50 39,448 +0.00(+0.00%)
Aug 15, 2012 73.66 73.66 72.14 73.50 53,298 -0.16(-0.22%)
Aug 14, 2012 75.92 75.94 73.14 73.66 79,607 -1.62(-2.15%)
Aug 13, 2012 75.35 75.73 74.09 75.28 57,127 +0.09(+0.12%)
Aug 10, 2012 72.92 75.64 72.92 75.19 189,835 +2.05(+2.80%)
Aug 09, 2012 73.00 73.14 72.57 73.14 17,338 +0.23(+0.32%)
Aug 08, 2012 72.45 73.00 72.07 72.91 14,544 +0.41(+0.57%)
Aug 07, 2012 71.91 72.87 71.51 72.50 115,749 +0.55(+0.76%)
Aug 06, 2012 72.02 72.50 71.20 71.95 17,022 -0.14(-0.19%)
Aug 03, 2012 71.87 73.05 71.73 72.09 22,921 +0.92(+1.29%)
Aug 02, 2012 71.88 72.11 71.02 71.17 50,489 -0.73(-1.02%)
Aug 01, 2012 72.40 73.00 71.67 71.90 32,289 -0.05(-0.07%)
Jul 31, 2012 72.17 73.08 71.48 71.95 33,351 -0.26(-0.36%)
Jul 30, 2012 72.56 72.85 71.14 72.21 49,585 -0.44(-0.61%)
Jul 27, 2012 72.33 72.89 71.80 72.65 26,985 +0.76(+1.06%)
Jul 26, 2012 72.77 73.14 71.69 71.89 17,372 +0.06(+0.08%)
Jul 25, 2012 72.07 72.48 71.09 71.83 31,194 +0.25(+0.35%)
Jul 24, 2012 71.64 71.64 70.63 71.58 21,034 +0.11(+0.15%)
Jul 23, 2012 70.96 71.95 70.36 71.47 26,224 -0.47(-0.65%)
Jul 20, 2012 71.91 72.62 71.65 71.94 32,272 -0.68(-0.94%)
Jul 19, 2012 71.74 73.41 71.74 72.62 46,061 +0.91(+1.27%)
Jul 18, 2012 71.84 72.50 71.61 71.71 33,999 +0.22(+0.31%)
Jul 17, 2012 70.92 71.88 70.05 71.49 35,949 +0.57(+0.81%)
Jul 16, 2012 70.59 71.30 69.89 70.92 20,456 +0.07(+0.09%)
Jul 13, 2012 71.06 71.79 70.72 70.85 46,851 +0.23(+0.33%)
Jul 12, 2012 70.47 70.92 69.63 70.62 22,978 +0.09(+0.13%)
Jul 11, 2012 69.87 71.03 68.64 70.53 78,158 +0.60(+0.86%)
Jul 10, 2012 70.52 71.70 69.82 69.93 92,307 -0.41(-0.58%)
Jul 09, 2012 70.00 70.70 69.70 70.34 43,281 -0.11(-0.16%)
Jul 06, 2012 68.57 70.57 68.57 70.45 34,299 +1.25(+1.81%)
Jul 05, 2012 68.06 69.58 68.06 69.20 37,956 +0.92(+1.35%)
Jul 03, 2012 67.00 68.42 66.64 68.28 28,962 +1.08(+1.61%)
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.