Loral Space Comm (NQ: LORL )

38.12 USD +0.66 (+1.76%)
Official Closing Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 76.65 76.98 75.47 76.50 35,862 +0.25(+0.33%)
Dec 30, 2010 76.94 77.89 76.24 76.25 10,223 -0.66(-0.86%)
Dec 29, 2010 76.00 77.87 75.94 76.91 32,378 +0.40(+0.52%)
Dec 28, 2010 76.75 77.00 75.73 76.51 19,134 -0.21(-0.27%)
Dec 27, 2010 76.01 76.85 76.01 76.72 6,628 +0.38(+0.50%)
Dec 23, 2010 76.97 76.97 76.32 76.34 23,563 -0.64(-0.83%)
Dec 22, 2010 77.40 78.04 76.49 76.98 35,658 -0.41(-0.53%)
Dec 21, 2010 77.25 77.64 76.74 77.39 37,389 +0.66(+0.86%)
Dec 20, 2010 76.78 77.89 75.78 76.73 36,129 +0.05(+0.07%)
Dec 17, 2010 75.72 76.72 74.36 76.68 130,640 +1.12(+1.48%)
Dec 16, 2010 75.52 76.01 75.01 75.56 105,467 +0.52(+0.69%)
Dec 15, 2010 74.62 76.81 73.74 75.04 108,851 +0.46(+0.62%)
Dec 14, 2010 75.61 75.76 74.06 74.58 71,094 -1.02(-1.35%)
Dec 13, 2010 75.07 76.09 74.98 75.60 77,310 -0.10(-0.13%)
Dec 10, 2010 74.47 75.97 74.47 75.70 43,591 +0.98(+1.31%)
Dec 09, 2010 74.92 75.36 73.41 74.72 53,411 +0.63(+0.85%)
Dec 08, 2010 73.68 76.20 73.65 74.09 105,423 +0.79(+1.08%)
Dec 07, 2010 74.50 75.10 73.19 73.30 93,952 -0.70(-0.95%)
Dec 06, 2010 73.67 74.18 72.85 74.00 45,187 +0.06(+0.08%)
Dec 03, 2010 73.78 74.51 72.85 73.94 93,995 -0.42(-0.56%)
Dec 02, 2010 73.65 75.48 73.62 74.36 75,649 +0.02(+0.03%)
Dec 01, 2010 74.19 74.40 72.68 74.34 60,456 +1.32(+1.80%)
Nov 30, 2010 73.97 74.36 72.22 73.02 104,692 -1.62(-2.17%)
Nov 29, 2010 74.50 75.49 73.80 74.64 56,737 -0.46(-0.61%)
Nov 26, 2010 74.93 76.36 74.04 75.10 18,467 -1.13(-1.48%)
Nov 24, 2010 76.06 76.23 76.23 76.23 155,403 +0.39(+0.51%)
Nov 23, 2010 75.67 78.89 75.01 75.84 150,440 -0.46(-0.60%)
Nov 22, 2010 78.52 78.64 75.50 76.30 218,410 -2.93(-3.70%)
Nov 19, 2010 67.64 85.16 66.50 79.23 1,302,205 +11.48(+16.95%)
Nov 18, 2010 66.79 67.81 66.00 67.75 70,054 +1.52(+2.30%)
Nov 17, 2010 65.08 66.65 64.42 66.23 95,541 +1.48(+2.29%)
Nov 16, 2010 63.88 65.19 63.01 64.75 56,185 +0.28(+0.43%)
Nov 15, 2010 65.58 66.32 64.27 64.47 63,706 -0.53(-0.82%)
Nov 12, 2010 63.96 65.86 63.96 65.00 61,831 +0.52(+0.81%)
Nov 11, 2010 63.95 64.96 63.95 64.48 49,482 +0.03(+0.05%)
Nov 10, 2010 63.70 64.57 62.94 64.45 107,980 +0.99(+1.56%)
Nov 09, 2010 64.50 64.50 62.67 63.46 37,849 -0.89(-1.38%)
Nov 08, 2010 63.57 65.26 63.51 64.35 96,007 +0.36(+0.56%)
Nov 05, 2010 61.29 65.57 61.22 63.99 113,691 +4.02(+6.70%)
Nov 04, 2010 57.26 60.19 57.24 59.97 184,150 +3.18(+5.60%)
Nov 03, 2010 55.84 56.79 55.83 56.79 81,508 +0.85(+1.52%)
Nov 02, 2010 55.43 56.30 55.30 55.94 59,899 +1.22(+2.23%)
Nov 01, 2010 56.00 56.00 54.41 54.72 13,061 -0.91(-1.64%)
Oct 29, 2010 55.33 55.95 54.87 55.63 20,342 +0.80(+1.46%)
Oct 28, 2010 55.15 55.49 54.71 54.83 38,243 +0.32(+0.59%)
Oct 27, 2010 53.12 54.73 53.01 54.51 26,124 +0.03(+0.06%)
Oct 25, 2010 54.34 54.75 54.34 54.48 21,447 +0.43(+0.80%)
Oct 22, 2010 53.40 54.20 53.40 54.05 12,130 +0.78(+1.46%)
Oct 21, 2010 56.25 56.25 53.13 53.27 30,743 -2.50(-4.48%)
Oct 20, 2010 53.92 56.00 52.97 55.77 24,082 +2.22(+4.15%)
Oct 19, 2010 55.11 55.83 52.82 53.55 37,256 -2.58(-4.60%)
Oct 18, 2010 55.41 56.14 55.28 56.13 18,948 +1.02(+1.85%)
Oct 15, 2010 55.14 55.30 54.38 55.11 43,505 +0.61(+1.12%)
Oct 14, 2010 53.96 54.70 53.81 54.50 45,300 +0.55(+1.02%)
Oct 13, 2010 53.38 54.31 53.10 53.95 59,731 +0.83(+1.56%)
Oct 12, 2010 52.78 53.50 52.31 53.12 31,455 +0.00(+0.00%)
Oct 11, 2010 53.82 54.00 52.11 53.12 13,901 -0.84(-1.56%)
Oct 08, 2010 54.29 54.89 53.89 53.96 59,844 -0.34(-0.63%)
Oct 07, 2010 53.60 54.75 53.48 54.30 40,708 +1.16(+2.18%)
Oct 06, 2010 52.40 53.25 52.39 53.14 171,229 +0.47(+0.89%)
Oct 05, 2010 52.10 53.13 51.77 52.67 118,429 +1.32(+2.57%)
Oct 04, 2010 52.32 52.81 51.30 51.35 20,780 -1.08(-2.06%)
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.