Loral Space Comm (NQ: LORL )

24.04 USD -0.58 (-2.36%)
Official Closing Price Updated: 5:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.13 41.13 38.50 40.38 43,240 +0.04(+0.10%)
Oct 30, 2007 41.13 41.13 40.00 40.34 19,478 -0.90(-2.18%)
Oct 29, 2007 41.96 42.47 40.63 41.24 38,691 -0.44(-1.06%)
Oct 26, 2007 40.56 41.75 40.36 41.68 25,429 +1.34(+3.32%)
Oct 25, 2007 39.60 40.77 39.60 40.34 64,790 +0.71(+1.79%)
Oct 24, 2007 39.22 40.32 38.95 39.63 40,850 -0.03(-0.08%)
Oct 23, 2007 39.89 39.91 38.97 39.66 57,158 +0.00(+0.00%)
Oct 22, 2007 39.60 39.87 37.54 39.66 60,200 -0.37(-0.92%)
Oct 19, 2007 43.83 43.83 39.35 40.03 96,074 -3.80(-8.67%)
Oct 18, 2007 43.60 43.83 43.02 43.83 14,710 +0.03(+0.07%)
Oct 17, 2007 44.59 44.90 42.60 43.80 45,919 -0.19(-0.43%)
Oct 16, 2007 43.24 44.26 43.24 43.99 27,364 +0.55(+1.27%)
Oct 15, 2007 44.92 44.92 42.63 43.44 31,472 -1.54(-3.42%)
Oct 12, 2007 42.15 45.27 42.15 44.98 45,381 +2.94(+6.99%)
Oct 11, 2007 42.76 42.76 40.98 42.04 70,058 -0.58(-1.36%)
Oct 10, 2007 43.12 43.24 42.06 42.62 37,124 -0.67(-1.55%)
Oct 09, 2007 42.32 43.48 42.15 43.29 13,653 +1.03(+2.44%)
Oct 08, 2007 42.43 43.12 41.85 42.26 32,270 -0.38(-0.89%)
Oct 05, 2007 42.06 42.70 41.79 42.64 38,690 +0.65(+1.55%)
Oct 04, 2007 42.49 42.49 41.45 41.99 17,473 -0.03(-0.07%)
Oct 03, 2007 42.42 42.74 41.42 42.02 45,828 -0.73(-1.71%)
Oct 02, 2007 41.65 42.85 40.61 42.75 38,202 +1.21(+2.91%)
Oct 01, 2007 39.69 41.73 39.14 41.54 29,711 +1.79(+4.50%)
Sep 28, 2007 38.96 39.95 38.96 39.75 86,893 +0.74(+1.90%)
Sep 27, 2007 39.99 39.99 38.91 39.01 11,560 -0.72(-1.81%)
Sep 26, 2007 39.71 40.00 39.03 39.73 38,331 +0.29(+0.74%)
Sep 25, 2007 39.21 40.25 37.98 39.44 65,691 -0.10(-0.25%)
Sep 24, 2007 39.54 40.02 38.91 39.54 16,215 -0.09(-0.23%)
Sep 21, 2007 40.05 40.96 39.55 39.63 124,776 -0.10(-0.25%)
Sep 20, 2007 38.20 41.05 38.20 39.73 58,875 +1.54(+4.03%)
Sep 19, 2007 36.53 39.28 36.53 38.19 46,836 +1.96(+5.41%)
Sep 18, 2007 36.60 36.97 34.83 36.23 99,020 -0.30(-0.82%)
Sep 17, 2007 38.66 38.66 36.24 36.53 104,570 -2.16(-5.58%)
Sep 14, 2007 36.89 38.69 36.89 38.69 32,193 +0.27(+0.70%)
Sep 13, 2007 38.19 38.98 36.40 38.42 24,610 +0.49(+1.29%)
Sep 12, 2007 38.29 38.76 37.68 37.93 25,673 -0.43(-1.12%)
Sep 11, 2007 37.97 38.50 37.08 38.36 53,825 +0.78(+2.08%)
Sep 10, 2007 37.46 38.21 36.34 37.58 44,003 +0.28(+0.75%)
Sep 07, 2007 37.97 37.97 36.25 37.30 48,781 -1.21(-3.14%)
Sep 06, 2007 39.15 39.45 38.45 38.51 26,943 -0.59(-1.51%)
Sep 05, 2007 39.50 39.53 38.50 39.10 49,719 -0.73(-1.83%)
Sep 04, 2007 40.62 41.02 38.37 39.83 38,425 -0.25(-0.62%)
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%)
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.