Loral Space Comm (NQ: LORL )

24.00 USD -0.04 (-0.17%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.83 27.98 26.27 26.42 71,335 -1.67(-5.95%)
Oct 29, 2009 27.66 28.45 27.08 28.09 45,401 +0.74(+2.71%)
Oct 28, 2009 29.53 29.81 27.27 27.35 43,963 -2.41(-8.10%)
Oct 27, 2009 30.11 30.11 29.37 29.76 75,948 -0.12(-0.40%)
Oct 26, 2009 30.88 31.15 29.76 29.88 105,488 -1.03(-3.33%)
Oct 23, 2009 30.79 32.00 30.29 30.91 86,488 -1.10(-3.44%)
Oct 22, 2009 32.43 32.43 31.09 32.01 82,030 -0.43(-1.33%)
Oct 21, 2009 32.63 32.73 32.44 32.44 76,978 -0.35(-1.07%)
Oct 20, 2009 32.59 33.02 31.92 32.79 35,253 -0.25(-0.76%)
Oct 19, 2009 32.88 33.05 32.50 33.04 23,448 +0.42(+1.29%)
Oct 16, 2009 31.56 32.75 31.10 32.62 107,471 +1.01(+3.20%)
Oct 15, 2009 31.54 31.88 30.73 31.61 33,210 -0.16(-0.50%)
Oct 14, 2009 31.20 31.77 31.20 31.77 40,927 +0.68(+2.19%)
Oct 13, 2009 29.85 31.13 29.57 31.09 45,228 +1.08(+3.60%)
Oct 12, 2009 29.91 30.40 29.51 30.01 22,265 +0.01(+0.03%)
Oct 09, 2009 29.85 30.03 29.46 30.00 34,140 -0.01(-0.03%)
Oct 08, 2009 29.56 30.40 28.99 30.01 56,389 +0.81(+2.77%)
Oct 07, 2009 28.67 29.35 28.46 29.20 28,228 +0.44(+1.53%)
Oct 06, 2009 28.00 28.76 27.12 28.76 35,882 +0.77(+2.75%)
Oct 05, 2009 26.44 28.55 26.44 27.99 39,874 +1.64(+6.22%)
Oct 02, 2009 25.62 26.53 25.62 26.35 37,904 +0.34(+1.31%)
Oct 01, 2009 27.37 27.37 25.74 26.01 26,069 -1.47(-5.35%)
Sep 30, 2009 27.96 28.12 26.69 27.48 28,815 -0.37(-1.33%)
Sep 29, 2009 28.96 28.99 27.43 27.85 30,383 -0.99(-3.43%)
Sep 28, 2009 27.31 29.06 27.31 28.84 28,068 +1.80(+6.66%)
Sep 25, 2009 27.39 27.89 26.84 27.04 30,925 -0.37(-1.35%)
Sep 24, 2009 27.48 28.38 26.80 27.41 39,491 +0.31(+1.14%)
Sep 23, 2009 27.53 27.94 27.02 27.10 18,555 -0.46(-1.67%)
Sep 22, 2009 28.63 28.76 27.19 27.56 44,809 -1.31(-4.54%)
Sep 21, 2009 27.49 29.02 26.85 28.87 65,686 +1.10(+3.96%)
Sep 18, 2009 24.72 27.91 24.25 27.77 98,414 +3.17(+12.89%)
Sep 17, 2009 24.56 24.74 23.86 24.60 18,401 +0.05(+0.20%)
Sep 16, 2009 23.57 24.74 23.34 24.55 37,894 +1.31(+5.64%)
Sep 15, 2009 22.90 23.38 22.68 23.24 26,452 +0.25(+1.09%)
Sep 14, 2009 22.96 23.30 22.71 22.99 27,557 -0.12(-0.52%)
Sep 11, 2009 22.59 23.76 22.41 23.11 24,683 +0.67(+2.99%)
Sep 10, 2009 21.97 22.55 21.76 22.44 26,868 +0.49(+2.23%)
Sep 09, 2009 21.55 22.07 21.50 21.95 48,848 +0.32(+1.48%)
Sep 08, 2009 22.31 22.40 21.35 21.63 27,868 -0.51(-2.30%)
Sep 04, 2009 20.62 22.25 20.61 22.14 47,193 +1.34(+6.44%)
Sep 03, 2009 20.28 20.86 20.03 20.80 22,126 +0.60(+2.97%)
Sep 02, 2009 19.39 20.64 19.27 20.20 20,570 +0.68(+3.48%)
Sep 01, 2009 20.45 21.14 19.27 19.52 55,541 -1.12(-5.43%)
Aug 31, 2009 21.02 21.08 20.35 20.64 46,376 -0.55(-2.60%)
Aug 28, 2009 22.02 22.02 20.95 21.19 20,372 -1.28(-5.70%)
Aug 27, 2009 23.00 23.01 22.02 22.47 29,105 -0.56(-2.43%)
Aug 26, 2009 22.73 23.14 22.48 23.03 18,106 +0.34(+1.50%)
Aug 25, 2009 23.10 23.15 22.60 22.69 26,587 -0.08(-0.35%)
Aug 24, 2009 22.68 23.47 21.62 22.77 41,881 +0.11(+0.49%)
Aug 21, 2009 21.28 22.76 21.00 22.66 93,397 +1.82(+8.73%)
Aug 20, 2009 20.50 21.45 20.13 20.84 26,418 +0.34(+1.66%)
Aug 19, 2009 20.22 21.07 19.64 20.50 26,874 -0.03(-0.15%)
Aug 18, 2009 19.96 21.24 19.58 20.53 35,000 +0.73(+3.69%)
Aug 17, 2009 20.07 21.12 19.51 19.80 35,110 -0.79(-3.84%)
Aug 14, 2009 20.93 21.36 20.19 20.59 41,502 -0.45(-2.14%)
Aug 13, 2009 21.82 22.17 20.53 21.04 38,015 -0.63(-2.91%)
Aug 12, 2009 20.95 22.20 20.49 21.67 42,295 +0.73(+3.49%)
Aug 11, 2009 20.73 21.84 20.45 20.94 57,013 +0.49(+2.40%)
Aug 10, 2009 21.20 21.20 19.78 20.45 42,069 -0.99(-4.62%)
Aug 07, 2009 19.92 21.91 19.55 21.44 67,737 +1.85(+9.44%)
Aug 06, 2009 21.10 21.34 19.30 19.59 50,249 -0.98(-4.76%)
Aug 05, 2009 20.94 21.56 20.01 20.57 40,821 -0.33(-1.58%)
Aug 04, 2009 21.72 22.02 20.29 20.90 77,308 -1.09(-4.96%)
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.