Loral Space Comm (NQ: LORL )

44.34 USD -2.96 (-6.26%)
Official Closing Price Updated: 5:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 64.14 64.95 63.60 64.88 43,503 +0.74(+1.15%)
Dec 29, 2011 63.11 64.38 62.88 64.14 51,219 +1.41(+2.25%)
Dec 28, 2011 63.10 63.57 62.47 62.73 25,029 -0.18(-0.29%)
Dec 27, 2011 62.16 63.12 59.00 62.91 11,496 +0.69(+1.11%)
Dec 23, 2011 62.11 62.22 61.42 62.22 16,062 -0.63(-1.00%)
Dec 21, 2011 62.99 62.99 61.03 62.85 36,448 -0.08(-0.13%)
Dec 20, 2011 61.69 63.00 61.58 62.93 46,866 +2.23(+3.67%)
Dec 19, 2011 62.05 62.22 60.59 60.70 53,846 -1.33(-2.14%)
Dec 16, 2011 62.15 62.29 61.59 62.03 124,627 -0.01(-0.02%)
Dec 15, 2011 62.60 62.88 61.72 62.04 49,576 -0.17(-0.27%)
Dec 14, 2011 61.88 62.95 61.52 62.21 66,962 -0.22(-0.35%)
Dec 13, 2011 63.37 63.75 61.94 62.43 49,206 -0.72(-1.14%)
Dec 12, 2011 62.63 63.25 62.38 63.15 37,171 -0.23(-0.36%)
Dec 09, 2011 61.60 63.90 61.60 63.38 35,954 +1.96(+3.19%)
Dec 08, 2011 62.98 62.98 61.30 61.42 39,351 -2.06(-3.25%)
Dec 07, 2011 63.63 64.52 62.60 63.48 35,771 -0.71(-1.11%)
Dec 06, 2011 64.85 64.90 63.99 64.19 47,397 -0.65(-1.00%)
Dec 05, 2011 63.74 64.89 63.01 64.84 66,128 +1.84(+2.92%)
Dec 02, 2011 62.72 63.30 62.61 63.00 31,687 +1.00(+1.61%)
Dec 01, 2011 62.16 62.40 61.60 62.00 50,872 -0.15(-0.24%)
Nov 30, 2011 62.08 62.35 61.68 62.15 100,849 +2.12(+3.53%)
Nov 29, 2011 60.45 60.83 59.92 60.03 29,439 -0.56(-0.92%)
Nov 28, 2011 61.00 61.97 59.98 60.59 66,905 +1.29(+2.18%)
Nov 25, 2011 58.86 60.04 58.86 59.30 21,969 +0.29(+0.49%)
Nov 23, 2011 59.54 60.41 58.69 59.01 76,013 -0.99(-1.65%)
Nov 22, 2011 60.02 60.33 59.29 60.00 43,208 -0.02(-0.03%)
Nov 21, 2011 58.72 60.50 58.72 60.02 68,780 +0.02(+0.03%)
Nov 18, 2011 58.98 60.90 58.98 60.00 82,425 +1.01(+1.71%)
Nov 17, 2011 59.02 59.75 58.64 58.99 34,429 -0.25(-0.42%)
Nov 16, 2011 59.20 60.37 58.92 59.24 50,805 -0.64(-1.07%)
Nov 15, 2011 58.67 59.99 58.67 59.88 68,574 +0.96(+1.63%)
Nov 14, 2011 57.79 60.00 57.75 58.92 150,168 +1.30(+2.26%)
Nov 11, 2011 56.71 58.29 56.09 57.62 87,825 +1.56(+2.78%)
Nov 10, 2011 58.50 58.57 55.78 56.06 167,670 -1.94(-3.34%)
Nov 09, 2011 57.43 58.51 57.43 58.00 62,731 -1.16(-1.96%)
Nov 08, 2011 58.59 59.64 58.00 59.16 28,104 +0.23(+0.39%)
Nov 07, 2011 58.02 59.20 57.39 58.93 50,656 +0.94(+1.62%)
Nov 04, 2011 60.88 60.92 57.68 57.99 203,805 -3.59(-5.83%)
Nov 03, 2011 61.20 61.75 59.40 61.58 48,729 +1.05(+1.73%)
Nov 02, 2011 60.75 61.29 59.24 60.53 27,538 +0.76(+1.27%)
Nov 01, 2011 58.45 60.09 57.55 59.77 86,954 -0.73(-1.21%)
Oct 31, 2011 59.65 61.19 59.27 60.50 44,905 -0.01(-0.02%)
Oct 28, 2011 60.56 61.25 60.43 60.51 41,430 -0.22(-0.36%)
Oct 27, 2011 60.12 60.88 59.32 60.73 95,734 +2.50(+4.29%)
Oct 26, 2011 56.98 58.62 56.02 58.23 40,988 +1.88(+3.34%)
Oct 25, 2011 57.88 58.00 56.18 56.35 24,554 -1.65(-2.84%)
Oct 24, 2011 55.25 58.00 55.25 58.00 51,059 +3.10(+5.65%)
Oct 21, 2011 54.55 55.14 53.78 54.90 88,356 +1.65(+3.10%)
Oct 20, 2011 54.50 54.50 52.80 53.25 30,010 -1.00(-1.84%)
Oct 19, 2011 55.01 55.79 53.99 54.25 49,722 -0.66(-1.20%)
Oct 18, 2011 54.90 55.45 53.92 54.91 80,522 +0.24(+0.44%)
Oct 17, 2011 56.21 56.24 54.41 54.67 43,357 -2.09(-3.68%)
Oct 14, 2011 55.56 56.88 55.36 56.76 24,332 +1.87(+3.41%)
Oct 13, 2011 56.65 56.65 54.64 54.89 67,265 -2.06(-3.62%)
Oct 12, 2011 56.35 57.32 55.74 56.95 41,252 +1.35(+2.43%)
Oct 11, 2011 55.11 56.11 54.63 55.60 44,990 +0.22(+0.40%)
Oct 10, 2011 52.75 55.40 51.90 55.38 56,336 +3.58(+6.91%)
Oct 07, 2011 53.00 53.10 51.25 51.80 36,333 -1.17(-2.21%)
Oct 06, 2011 52.81 53.48 51.74 52.97 36,935 +0.82(+1.57%)
Oct 05, 2011 50.53 52.70 48.04 52.15 58,628 +1.48(+2.92%)
Oct 04, 2011 48.29 51.01 47.19 50.67 93,124 +2.11(+4.35%)
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.