Loral Space Comm (NQ: LORL )

25.90 USD -0.54 (-2.04%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 76.86 78.29 76.79 77.55 88,443 -0.30(-0.39%)
Mar 30, 2011 77.85 78.60 77.40 77.85 89,249 -0.13(-0.17%)
Mar 29, 2011 77.93 78.00 77.50 77.98 74,764 +0.49(+0.63%)
Mar 28, 2011 77.37 77.98 77.22 77.49 40,476 +0.40(+0.52%)
Mar 25, 2011 77.10 77.98 76.92 77.09 58,521 +0.23(+0.30%)
Mar 24, 2011 77.75 77.95 76.11 76.86 95,872 -0.36(-0.47%)
Mar 23, 2011 75.80 77.96 74.51 77.22 64,194 +1.11(+1.46%)
Mar 22, 2011 75.76 76.96 75.50 76.11 44,024 -0.13(-0.17%)
Mar 21, 2011 76.00 76.92 74.99 76.24 61,679 +1.40(+1.87%)
Mar 18, 2011 74.19 74.84 73.35 74.84 94,660 +1.04(+1.41%)
Mar 17, 2011 73.84 76.87 72.77 73.80 401,730 +0.72(+0.99%)
Mar 16, 2011 74.52 74.55 71.26 73.08 88,504 -1.16(-1.56%)
Mar 15, 2011 74.00 74.98 73.50 74.24 31,188 -1.91(-2.51%)
Mar 14, 2011 74.25 76.32 73.80 76.15 34,355 +1.24(+1.66%)
Mar 11, 2011 75.26 75.50 74.37 74.91 53,199 -0.43(-0.57%)
Mar 10, 2011 76.00 76.87 74.80 75.34 76,753 -1.12(-1.46%)
Mar 09, 2011 78.97 79.34 76.26 76.46 125,541 -2.85(-3.59%)
Mar 08, 2011 78.96 80.35 78.48 79.31 55,772 +0.63(+0.80%)
Mar 07, 2011 78.93 79.44 77.08 78.68 22,733 -0.30(-0.38%)
Mar 04, 2011 78.33 79.07 77.65 78.98 25,402 +0.35(+0.45%)
Mar 03, 2011 78.79 79.84 78.09 78.63 50,970 +0.48(+0.61%)
Mar 02, 2011 77.17 79.13 77.17 78.15 51,261 +0.61(+0.79%)
Mar 01, 2011 76.24 77.96 76.06 77.54 108,781 +1.88(+2.48%)
Feb 28, 2011 79.78 79.91 75.25 75.66 176,839 -3.46(-4.37%)
Feb 25, 2011 78.04 79.24 77.68 79.12 55,945 +1.24(+1.59%)
Feb 24, 2011 77.97 78.58 77.36 77.88 36,864 -0.10(-0.13%)
Feb 23, 2011 78.22 78.72 77.05 77.98 37,394 -0.25(-0.32%)
Feb 22, 2011 78.18 79.21 77.93 78.23 127,762 -0.68(-0.86%)
Feb 18, 2011 79.55 79.55 78.38 78.91 49,553 -0.19(-0.24%)
Feb 17, 2011 78.64 79.39 78.64 79.10 89,681 +0.13(+0.16%)
Feb 16, 2011 79.49 79.49 78.50 78.97 38,408 +0.08(+0.10%)
Feb 15, 2011 78.68 79.37 78.34 78.89 23,626 +0.05(+0.06%)
Feb 14, 2011 79.53 79.53 78.43 78.84 29,163 -0.20(-0.25%)
Feb 11, 2011 77.45 79.19 77.45 79.04 35,098 +1.06(+1.36%)
Feb 10, 2011 77.13 78.24 77.06 77.98 28,115 +0.43(+0.55%)
Feb 09, 2011 77.69 78.80 76.50 77.55 21,035 -0.03(-0.04%)
Feb 08, 2011 76.28 82.49 76.28 77.58 188,928 +1.33(+1.74%)
Feb 07, 2011 75.40 76.99 75.01 76.25 40,164 +1.14(+1.52%)
Feb 04, 2011 75.53 75.83 74.55 75.11 28,877 -0.27(-0.36%)
Feb 03, 2011 75.05 78.04 75.05 75.38 34,005 -1.40(-1.82%)
Feb 02, 2011 75.75 76.92 75.75 76.78 13,115 +0.55(+0.72%)
Feb 01, 2011 74.01 77.35 74.01 76.23 44,035 +1.76(+2.36%)
Jan 31, 2011 74.63 75.32 73.52 74.47 52,382 +0.01(+0.01%)
Jan 28, 2011 76.29 76.79 74.13 74.46 51,792 -1.63(-2.14%)
Jan 27, 2011 77.22 77.94 75.76 76.09 21,526 -0.77(-1.00%)
Jan 26, 2011 75.82 78.11 75.82 76.86 68,510 +1.03(+1.36%)
Jan 25, 2011 76.13 76.85 74.22 75.83 74,652 -1.13(-1.47%)
Jan 24, 2011 76.87 78.79 76.23 76.96 42,916 +0.37(+0.48%)
Jan 21, 2011 77.46 77.85 76.44 76.59 36,413 -0.41(-0.53%)
Jan 20, 2011 77.53 77.95 75.53 77.00 55,845 -0.82(-1.05%)
Jan 19, 2011 78.91 79.11 77.25 77.82 50,977 -1.18(-1.49%)
Jan 18, 2011 78.56 79.16 78.48 79.00 47,458 +0.07(+0.09%)
Jan 14, 2011 78.49 79.32 78.43 78.93 28,039 +0.14(+0.18%)
Jan 13, 2011 78.38 78.83 76.99 78.79 43,960 +0.41(+0.52%)
Jan 12, 2011 79.40 79.40 77.05 78.38 96,498 -0.21(-0.27%)
Jan 11, 2011 78.69 79.29 77.40 78.59 40,268 +0.12(+0.15%)
Jan 10, 2011 78.00 79.11 77.97 78.47 38,184 +0.49(+0.63%)
Jan 07, 2011 77.89 78.06 76.75 77.98 21,723 +0.39(+0.50%)
Jan 06, 2011 78.20 78.20 76.81 77.59 13,150 -0.73(-0.93%)
Jan 05, 2011 76.00 78.96 76.00 78.32 113,769 +2.11(+2.77%)
Jan 04, 2011 77.39 77.87 75.61 76.21 48,649 -0.79(-1.03%)
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.