Loral Space Comm (NQ: LORL )

43.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:05 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 66.15 67.25 65.84 66.11 0 -0.07(-0.11%)
Aug 29, 2013 65.72 66.67 65.72 66.18 27,289 +0.65(+0.99%)
Aug 28, 2013 65.72 66.30 65.48 65.53 0 +0.17(+0.26%)
Aug 27, 2013 66.25 66.60 65.28 65.36 28,899 -1.19(-1.79%)
Aug 26, 2013 66.73 67.16 66.28 66.55 0 -0.25(-0.37%)
Aug 23, 2013 66.07 66.90 66.07 66.80 0 +0.70(+1.06%)
Aug 22, 2013 65.62 66.11 65.62 66.10 16,465 +1.05(+1.61%)
Aug 21, 2013 65.16 65.51 64.51 65.05 0 -0.10(-0.15%)
Aug 20, 2013 64.27 65.31 64.27 65.15 16,590 +0.83(+1.29%)
Aug 19, 2013 64.77 65.75 64.30 64.32 28,790 -0.76(-1.17%)
Aug 16, 2013 64.90 65.67 64.89 65.08 0 -0.03(-0.05%)
Aug 15, 2013 65.21 65.93 65.00 65.11 39,248 -0.72(-1.09%)
Aug 14, 2013 66.47 66.88 65.74 65.83 38,573 -0.59(-0.89%)
Aug 13, 2013 65.61 66.43 65.54 66.42 75,269 +0.87(+1.33%)
Aug 12, 2013 65.13 65.62 64.97 65.55 19,434 +0.04(+0.06%)
Aug 09, 2013 64.33 65.99 64.00 65.51 33,013 +0.76(+1.17%)
Aug 08, 2013 64.19 64.78 63.75 64.75 23,325 +0.96(+1.50%)
Aug 07, 2013 63.22 64.34 62.50 63.79 38,147 +0.28(+0.44%)
Aug 06, 2013 63.00 63.94 63.00 63.51 39,102 +0.00(+0.00%)
Aug 05, 2013 63.56 63.71 62.90 63.51 14,326 +0.09(+0.14%)
Aug 02, 2013 63.13 64.12 62.59 63.42 24,758 -0.08(-0.13%)
Aug 01, 2013 62.77 64.07 62.50 63.50 60,206 +1.01(+1.62%)
Jul 31, 2013 62.34 62.76 61.94 62.49 0 +1.01(+1.64%)
Jul 30, 2013 61.37 61.51 60.99 61.48 0 +0.43(+0.70%)
Jul 29, 2013 60.40 61.23 60.40 61.05 0 +0.03(+0.05%)
Jul 26, 2013 61.83 61.83 60.38 61.02 0 -1.21(-1.94%)
Jul 25, 2013 61.84 62.94 61.82 62.23 0 +0.02(+0.03%)
Jul 24, 2013 62.15 63.24 61.71 62.21 0 +0.38(+0.61%)
Jul 23, 2013 61.85 62.30 61.50 61.83 0 -0.50(-0.80%)
Jul 22, 2013 62.33 62.59 62.05 62.33 0 -0.04(-0.06%)
Jul 19, 2013 62.88 63.09 61.61 62.37 0 -0.63(-1.00%)
Jul 18, 2013 62.21 63.11 62.21 63.00 0 +0.45(+0.72%)
Jul 17, 2013 62.65 62.68 61.72 62.55 39,499 +0.16(+0.26%)
Jul 16, 2013 62.30 62.81 62.06 62.39 0 -0.44(-0.70%)
Jul 15, 2013 62.95 63.32 62.46 62.83 0 +0.09(+0.14%)
Jul 12, 2013 62.19 63.47 61.85 62.74 0 +0.37(+0.59%)
Jul 11, 2013 62.27 62.54 61.49 62.37 0 +0.65(+1.05%)
Jul 10, 2013 61.45 61.90 61.16 61.72 0 +0.10(+0.16%)
Jul 09, 2013 61.79 62.08 61.28 61.62 0 +0.24(+0.39%)
Jul 08, 2013 61.35 62.13 61.03 61.38 0 +0.07(+0.11%)
Jul 05, 2013 61.51 61.51 60.58 61.31 0 +0.70(+1.15%)
Jul 03, 2013 60.38 60.77 60.12 60.61 0 -0.08(-0.13%)
Jul 02, 2013 60.51 61.19 60.12 60.69 0 +0.02(+0.03%)
Jul 01, 2013 60.38 61.05 59.25 60.67 0 +0.69(+1.15%)
Jun 28, 2013 60.29 60.96 59.50 59.98 301,507 -0.39(-0.65%)
Jun 27, 2013 59.84 60.95 59.11 60.37 0 +0.63(+1.05%)
Jun 26, 2013 61.33 61.47 59.51 59.74 0 -1.06(-1.74%)
Jun 25, 2013 60.98 61.30 60.74 60.80 0 +0.39(+0.65%)
Jun 24, 2013 60.93 61.14 60.33 60.41 0 -0.73(-1.19%)
Jun 21, 2013 61.77 62.29 60.83 61.14 243,438 -0.45(-0.73%)
Jun 20, 2013 61.46 61.73 61.01 61.59 0 -0.46(-0.74%)
Jun 19, 2013 63.00 63.08 62.02 62.05 0 -0.89(-1.41%)
Jun 18, 2013 63.21 63.53 61.87 62.94 0 -0.01(-0.02%)
Jun 17, 2013 62.75 63.45 62.19 62.95 0 +0.76(+1.22%)
Jun 14, 2013 62.00 62.45 61.50 62.19 0 +0.15(+0.24%)
Jun 13, 2013 61.18 62.14 61.14 62.04 29,182 +0.69(+1.12%)
Jun 12, 2013 61.73 61.73 61.15 61.35 43,305 +0.30(+0.49%)
Jun 11, 2013 61.25 61.71 61.05 61.05 0 -0.51(-0.83%)
Jun 10, 2013 62.44 62.59 61.31 61.56 0 +1.91(+3.20%)
Jun 07, 2013 59.95 59.99 59.40 59.65 0 +0.08(+0.13%)
Jun 06, 2013 59.69 60.29 59.25 59.57 103,188 +0.01(+0.01%)
Jun 05, 2013 61.60 61.81 59.50 59.56 0 -2.27(-3.66%)
Jun 04, 2013 61.94 62.48 60.86 61.83 0 -0.23(-0.38%)
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.