Loral Space Comm (NQ: LORL )

47.95 USD +0.72 (+1.52%)
Streaming Delayed Price Updated: 11:01 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 48.21 48.45 47.35 47.67 98,601 -0.44(-0.91%)
Jan 30, 2007 47.23 48.95 47.10 48.11 150,277 +1.24(+2.65%)
Jan 29, 2007 45.46 47.24 45.46 46.87 121,247 +1.43(+3.15%)
Jan 26, 2007 44.91 45.50 44.50 45.44 91,095 +0.57(+1.27%)
Jan 25, 2007 43.77 45.20 43.77 44.87 150,162 +1.05(+2.40%)
Jan 24, 2007 42.87 44.18 42.67 43.82 171,034 +1.02(+2.38%)
Jan 23, 2007 42.15 42.80 41.92 42.80 34,932 +0.71(+1.69%)
Jan 22, 2007 43.14 43.19 41.71 42.09 65,559 -0.91(-2.12%)
Jan 19, 2007 41.23 43.95 40.84 43.00 161,456 +1.98(+4.83%)
Jan 18, 2007 41.04 41.47 40.75 41.02 74,592 +0.01(+0.02%)
Jan 17, 2007 40.81 41.32 40.81 41.01 60,339 +0.15(+0.37%)
Jan 16, 2007 40.78 41.18 40.55 40.86 102,568 +0.24(+0.59%)
Jan 12, 2007 40.43 40.95 40.39 40.62 38,675 +0.16(+0.40%)
Jan 11, 2007 40.38 40.90 40.27 40.46 93,343 +0.16(+0.40%)
Jan 10, 2007 40.10 40.41 39.77 40.30 61,938 -0.02(-0.05%)
Jan 09, 2007 40.30 40.32 39.00 40.32 86,529 +0.14(+0.35%)
Jan 08, 2007 40.00 40.30 39.45 40.18 67,064 +0.24(+0.60%)
Jan 05, 2007 39.62 40.10 39.25 39.94 487,529 -0.02(-0.05%)
Jan 04, 2007 41.06 41.06 39.30 39.96 287,172 -1.25(-3.03%)
Jan 03, 2007 40.99 41.31 40.62 41.21 286,251 +0.49(+1.20%)
Dec 29, 2006 41.24 41.65 40.22 40.72 45,564 -0.40(-0.97%)
Dec 28, 2006 41.17 41.32 41.00 41.12 34,051 -0.01(-0.02%)
Dec 27, 2006 39.91 41.53 39.91 41.13 57,645 +1.11(+2.77%)
Dec 26, 2006 38.98 40.24 38.63 40.02 60,050 +1.08(+2.77%)
Dec 22, 2006 38.29 39.20 37.86 38.94 54,332 +0.68(+1.78%)
Dec 21, 2006 37.65 38.34 37.57 38.26 80,672 +0.62(+1.65%)
Dec 20, 2006 36.89 37.90 36.83 37.64 80,430 +0.66(+1.78%)
Dec 19, 2006 34.56 37.48 34.35 36.98 353,046 +2.29(+6.60%)
Dec 18, 2006 33.96 34.85 33.73 34.69 376,333 +1.06(+3.15%)
Dec 15, 2006 33.90 33.90 33.30 33.63 68,984 -0.05(-0.15%)
Dec 14, 2006 33.77 33.85 33.59 33.68 52,487 -0.09(-0.27%)
Dec 13, 2006 33.80 33.83 33.45 33.77 25,618 +0.23(+0.69%)
Dec 12, 2006 33.50 33.72 33.42 33.54 49,086 +0.02(+0.06%)
Dec 11, 2006 32.49 33.58 32.49 33.52 120,393 +1.15(+3.55%)
Dec 08, 2006 32.00 32.56 31.82 32.37 163,713 +0.39(+1.22%)
Dec 07, 2006 32.04 32.07 31.95 31.98 37,545 -0.05(-0.16%)
Dec 06, 2006 31.85 32.14 31.85 32.03 112,526 +0.13(+0.41%)
Dec 05, 2006 31.13 31.90 31.03 31.90 70,055 +0.85(+2.74%)
Dec 04, 2006 30.83 31.10 30.75 31.05 121,463 +0.30(+0.98%)
Dec 01, 2006 30.71 30.91 30.46 30.75 33,959 +0.02(+0.07%)
Nov 30, 2006 30.53 31.04 30.35 30.73 128,400 +0.11(+0.36%)
Nov 29, 2006 30.30 30.62 30.14 30.62 79,722 +0.37(+1.22%)
Nov 28, 2006 30.09 30.32 29.99 30.25 21,621 +0.14(+0.46%)
Nov 27, 2006 29.80 30.34 29.51 30.11 26,571 +0.16(+0.53%)
Nov 24, 2006 30.21 30.30 29.95 29.95 5,500 -0.51(-1.67%)
Nov 22, 2006 29.31 30.64 29.31 30.46 19,799 +0.02(+0.07%)
Nov 21, 2006 29.78 30.59 29.14 30.44 73,616 +0.63(+2.11%)
Nov 20, 2006 29.75 30.07 29.41 29.81 49,501 +0.06(+0.20%)
Nov 17, 2006 29.20 29.80 29.20 29.75 55,537 +0.55(+1.88%)
Nov 16, 2006 29.35 29.39 29.20 29.20 20,658 +0.01(+0.03%)
Nov 15, 2006 29.22 29.40 29.13 29.19 41,551 -0.07(-0.24%)
Nov 14, 2006 29.21 29.26 28.02 29.26 46,067 +0.25(+0.86%)
Nov 13, 2006 29.27 29.40 28.97 29.01 59,235 -0.24(-0.82%)
Nov 10, 2006 29.33 29.35 29.00 29.25 107,886 +0.12(+0.41%)
Nov 09, 2006 29.00 29.30 28.72 29.13 31,981 -0.11(-0.38%)
Nov 08, 2006 29.04 29.31 29.04 29.24 28,222 +0.02(+0.07%)
Nov 07, 2006 29.00 29.35 28.96 29.22 31,579 +0.19(+0.65%)
Nov 06, 2006 29.01 29.14 29.00 29.03 67,625 +0.18(+0.62%)
Nov 03, 2006 29.15 29.24 28.80 28.85 14,689 -0.31(-1.06%)
Nov 02, 2006 28.73 29.20 28.59 29.16 50,917 +0.41(+1.43%)
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.