Loral Space Comm (NQ: LORL )

48.93 USD +1.70 (+3.60%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 74.29 74.29 73.55 74.03 109,626 -0.32(-0.43%)
Jan 31, 2014 72.85 74.95 72.85 74.35 56,686 +0.34(+0.46%)
Jan 30, 2014 73.80 74.46 73.80 74.01 36,299 +0.56(+0.76%)
Jan 29, 2014 72.37 74.24 72.37 73.45 43,888 +0.11(+0.15%)
Jan 28, 2014 72.62 74.22 72.62 73.34 46,200 -0.14(-0.19%)
Jan 27, 2014 74.44 74.93 71.86 73.48 94,880 -1.08(-1.45%)
Jan 24, 2014 75.59 77.21 74.37 74.56 94,654 -1.59(-2.09%)
Jan 23, 2014 77.18 78.45 75.71 76.15 118,167 -1.89(-2.42%)
Jan 22, 2014 74.88 82.13 74.88 78.04 302,876 +2.19(+2.89%)
Jan 21, 2014 75.40 76.16 74.59 75.85 62,941 +0.73(+0.97%)
Jan 17, 2014 74.87 75.12 75.12 75.12 34,400 +0.33(+0.44%)
Jan 16, 2014 74.62 75.29 74.12 74.79 38,531 -0.05(-0.07%)
Jan 15, 2014 75.81 76.08 74.73 74.84 49,621 -0.97(-1.28%)
Jan 14, 2014 75.77 76.20 75.06 75.81 27,126 +0.59(+0.78%)
Jan 13, 2014 75.84 76.37 74.64 75.22 49,084 -1.13(-1.48%)
Jan 10, 2014 76.38 76.59 75.90 76.35 34,639 -0.28(-0.37%)
Jan 09, 2014 78.30 78.50 76.34 76.63 44,118 -1.40(-1.79%)
Jan 08, 2014 78.79 78.89 77.47 78.03 51,144 -0.64(-0.81%)
Jan 07, 2014 78.81 79.29 78.10 78.67 35,703 -0.15(-0.19%)
Jan 06, 2014 79.75 79.75 77.95 78.82 39,444 -0.79(-0.99%)
Jan 03, 2014 79.44 79.75 79.26 79.61 26,822 +0.08(+0.10%)
Jan 02, 2014 80.68 80.68 79.25 79.53 63,044 -1.45(-1.79%)
Dec 31, 2013 80.70 80.98 80.98 80.98 133,500 +0.86(+1.07%)
Dec 30, 2013 79.65 80.29 78.48 80.12 56,394 +1.40(+1.78%)
Dec 27, 2013 79.08 79.12 78.51 78.72 47,854 +0.03(+0.04%)
Dec 26, 2013 78.13 79.00 78.13 78.69 20,352 -0.03(-0.04%)
Dec 24, 2013 78.88 79.36 78.51 78.72 8,969 -0.01(-0.01%)
Dec 23, 2013 79.94 79.94 77.61 78.73 52,718 +0.52(+0.66%)
Dec 20, 2013 78.26 79.41 77.41 78.21 123,601 +0.66(+0.85%)
Dec 19, 2013 77.01 78.16 77.01 77.55 58,244 -0.05(-0.06%)
Dec 18, 2013 77.01 77.90 75.77 77.60 53,911 +0.47(+0.61%)
Dec 17, 2013 79.00 79.72 76.71 77.13 49,251 -1.77(-2.24%)
Dec 16, 2013 78.23 79.15 78.00 78.90 53,186 +0.86(+1.10%)
Dec 13, 2013 76.40 78.25 76.40 78.04 122,892 +1.91(+2.51%)
Dec 12, 2013 75.24 76.35 74.80 76.13 93,711 +0.78(+1.04%)
Dec 11, 2013 76.20 76.52 74.85 75.35 43,044 -1.19(-1.55%)
Dec 10, 2013 76.20 76.89 75.59 76.54 49,414 +0.01(+0.01%)
Dec 09, 2013 76.73 76.93 76.07 76.53 35,856 +0.09(+0.12%)
Dec 06, 2013 77.09 77.31 76.41 76.44 0 +0.01(+0.01%)
Dec 05, 2013 77.16 77.98 76.24 76.43 0 -0.51(-0.66%)
Dec 04, 2013 77.45 78.60 76.77 76.94 0 -0.89(-1.14%)
Dec 03, 2013 77.76 78.43 77.50 77.83 0 -0.24(-0.31%)
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.