Loral Space Comm (NQ: LORL )

28.64 USD +0.13 (+0.46%)
Official Closing Price Updated: 7:31 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 70.17 70.36 69.75 69.90 25,484 -0.18(-0.26%)
Apr 28, 2011 70.41 70.41 69.83 70.08 69,809 -0.29(-0.41%)
Apr 27, 2011 71.12 71.34 70.21 70.37 27,536 -0.57(-0.80%)
Apr 26, 2011 71.23 71.99 70.83 70.94 45,379 -0.28(-0.39%)
Apr 25, 2011 71.86 72.07 71.15 71.22 40,071 -0.53(-0.74%)
Apr 21, 2011 72.24 72.24 71.54 71.75 51,160 -0.07(-0.10%)
Apr 20, 2011 72.60 72.60 71.67 71.82 272,559 +0.14(+0.20%)
Apr 19, 2011 74.68 74.68 71.61 71.68 166,928 -3.76(-4.98%)
Apr 18, 2011 75.43 75.69 75.00 75.44 67,200 -2.45(-3.15%)
Apr 15, 2011 76.95 78.44 76.48 77.89 42,218 +0.62(+0.80%)
Apr 14, 2011 75.64 77.37 75.39 77.27 29,080 +1.25(+1.64%)
Apr 13, 2011 77.03 77.20 75.72 76.02 39,350 -0.41(-0.54%)
Apr 12, 2011 77.08 77.32 75.47 76.43 77,339 -1.07(-1.38%)
Apr 11, 2011 78.02 78.02 77.11 77.50 52,185 -0.13(-0.17%)
Apr 08, 2011 79.83 79.83 77.52 77.63 59,651 -1.52(-1.92%)
Apr 07, 2011 80.13 80.28 78.70 79.15 86,744 -0.62(-0.78%)
Apr 06, 2011 79.98 80.14 79.54 79.77 41,070 +0.02(+0.03%)
Apr 05, 2011 79.50 80.56 79.14 79.75 102,919 +0.46(+0.58%)
Apr 04, 2011 80.46 80.46 78.91 79.29 118,955 +0.67(+0.85%)
Apr 01, 2011 77.81 78.64 76.74 78.62 61,347 +1.07(+1.38%)
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%)
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.