Loral Space Comm (NQ: LORL )

48.84 USD +1.61 (+3.40%)
Streaming Delayed Price Updated: 11:51 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.72 31.32 29.76 30.84 60,832 +0.39(+1.28%)
May 28, 2009 29.87 31.16 28.28 30.45 45,484 +0.97(+3.29%)
May 27, 2009 30.93 31.38 29.32 29.48 28,741 -1.81(-5.78%)
May 26, 2009 27.60 31.33 27.60 31.29 83,089 +3.43(+12.31%)
May 22, 2009 28.49 29.59 27.51 27.86 69,018 -0.32(-1.14%)
May 21, 2009 31.14 32.50 28.11 28.18 80,083 -3.38(-10.71%)
May 20, 2009 34.00 34.00 31.01 31.56 66,951 -1.56(-4.71%)
May 19, 2009 33.30 34.83 32.99 33.12 58,467 -0.29(-0.87%)
May 18, 2009 31.91 33.41 30.71 33.41 68,020 +2.29(+7.36%)
May 15, 2009 30.20 31.92 29.31 31.12 97,967 +1.02(+3.39%)
May 14, 2009 30.24 30.72 29.54 30.10 87,333 +0.13(+0.43%)
May 13, 2009 29.01 30.30 28.53 29.97 53,623 +0.46(+1.56%)
May 12, 2009 26.70 29.64 24.85 29.51 74,575 +3.10(+11.74%)
May 11, 2009 24.64 26.60 24.31 26.41 56,177 +1.03(+4.06%)
May 08, 2009 23.41 25.55 22.51 25.38 53,585 +2.48(+10.83%)
May 07, 2009 26.63 26.65 21.18 22.90 59,258 -3.44(-13.06%)
May 06, 2009 26.89 27.77 25.14 26.34 46,060 -0.26(-0.98%)
May 05, 2009 26.71 27.09 25.32 26.60 52,939 -0.10(-0.37%)
May 04, 2009 26.63 27.47 24.51 26.70 77,410 +1.57(+6.25%)
May 01, 2009 23.34 25.23 23.34 25.13 69,466 +1.78(+7.62%)
Apr 30, 2009 24.62 25.51 23.21 23.35 39,008 -1.07(-4.38%)
Apr 29, 2009 23.94 25.47 23.85 24.42 33,352 +0.67(+2.82%)
Apr 28, 2009 23.18 24.56 23.18 23.75 32,435 +0.20(+0.85%)
Apr 27, 2009 24.05 24.71 22.35 23.55 34,116 -0.58(-2.40%)
Apr 24, 2009 22.99 24.76 22.10 24.13 42,274 +1.75(+7.82%)
Apr 23, 2009 24.07 24.07 21.64 22.38 42,624 -1.73(-7.18%)
Apr 22, 2009 24.43 26.08 23.87 24.11 53,440 -0.90(-3.60%)
Apr 21, 2009 22.47 25.19 22.03 25.01 49,674 +2.36(+10.42%)
Apr 20, 2009 24.53 25.19 22.64 22.65 36,274 -2.66(-10.51%)
Apr 17, 2009 25.62 25.62 24.68 25.31 42,796 -0.17(-0.67%)
Apr 16, 2009 24.00 25.69 23.88 25.48 78,500 +1.48(+6.17%)
Apr 15, 2009 23.88 24.27 23.25 24.00 64,616 -0.16(-0.66%)
Apr 14, 2009 25.37 25.52 24.11 24.16 54,594 -1.80(-6.93%)
Apr 13, 2009 26.45 26.97 24.98 25.96 58,272 -1.11(-4.10%)
Apr 09, 2009 23.91 27.32 23.14 27.07 87,365 +3.70(+15.83%)
Apr 08, 2009 23.49 23.82 22.37 23.37 58,040 +0.59(+2.59%)
Apr 07, 2009 23.59 24.13 22.62 22.78 40,194 -1.17(-4.89%)
Apr 06, 2009 24.73 24.97 23.05 23.95 45,327 -1.13(-4.51%)
Apr 03, 2009 25.96 25.96 24.27 25.08 43,841 -0.98(-3.76%)
Apr 02, 2009 22.52 26.45 22.42 26.06 89,172 +4.24(+19.43%)
Apr 01, 2009 20.93 21.84 19.75 21.82 34,686 +0.46(+2.15%)
Mar 31, 2009 21.26 22.18 20.60 21.36 81,460 +0.49(+2.35%)
Mar 30, 2009 20.34 21.37 20.00 20.87 28,298 -0.93(-4.27%)
Mar 26, 2009 19.84 21.80 19.55 21.80 45,086 +2.25(+11.51%)
Mar 25, 2009 18.86 19.75 17.90 19.55 56,460 +0.94(+5.05%)
Mar 24, 2009 19.31 19.37 18.36 18.61 37,898 -1.12(-5.68%)
Mar 23, 2009 17.98 19.74 17.23 19.73 59,135 +2.67(+15.65%)
Mar 20, 2009 17.65 18.59 17.05 17.06 92,217 -0.44(-2.51%)
Mar 19, 2009 16.84 17.50 15.74 17.50 186,728 +0.89(+5.36%)
Mar 18, 2009 16.23 16.84 15.89 16.61 60,782 +0.33(+2.03%)
Mar 17, 2009 14.27 16.46 13.99 16.28 59,751 +1.96(+13.69%)
Mar 16, 2009 15.75 15.94 13.72 14.32 32,156 -1.23(-7.91%)
Mar 13, 2009 15.41 15.63 14.63 15.55 60,151 +0.56(+3.74%)
Mar 12, 2009 14.00 15.45 13.54 14.99 46,310 +0.94(+6.69%)
Mar 11, 2009 14.40 14.95 14.04 14.05 32,502 -0.19(-1.33%)
Mar 10, 2009 12.88 14.63 12.88 14.24 38,299 +1.71(+13.65%)
Mar 09, 2009 13.08 13.44 12.27 12.53 38,516 -0.85(-6.35%)
Mar 06, 2009 12.26 13.48 11.29 13.38 56,379 +1.29(+10.67%)
Mar 05, 2009 12.90 13.08 11.74 12.09 53,891 -1.25(-9.37%)
Mar 04, 2009 12.61 13.69 12.21 13.34 20,249 +1.17(+9.61%)
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.