Loral Space Comm (NQ: LORL )

27.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:01 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.65 54.72 52.88 54.59 57,201 +0.92(+1.71%)
Dec 28, 2012 53.41 54.20 53.41 53.67 57,100 +0.00(+0.00%)
Dec 27, 2012 53.52 53.97 53.12 53.67 80,653 +0.04(+0.07%)
Dec 26, 2012 54.00 54.27 53.43 53.63 38,135 -0.25(-0.46%)
Dec 24, 2012 53.84 54.13 53.53 53.88 27,627 +0.14(+0.26%)
Dec 21, 2012 54.42 54.42 51.91 53.74 158,525 -0.72(-1.32%)
Dec 20, 2012 54.41 54.98 54.31 54.46 98,320 +0.02(+0.04%)
Dec 19, 2012 54.62 54.65 54.15 54.44 145,213 -0.12(-0.22%)
Dec 18, 2012 54.69 54.69 54.12 54.56 96,178 -0.20(-0.37%)
Dec 17, 2012 54.39 54.76 54.24 54.76 84,139 +0.59(+1.09%)
Dec 14, 2012 54.73 54.89 54.00 54.17 95,243 -0.59(-1.08%)
Dec 13, 2012 54.87 54.98 54.16 54.76 65,983 -0.03(-0.05%)
Dec 12, 2012 54.81 54.98 54.01 54.79 73,205 +0.29(+0.53%)
Dec 11, 2012 54.99 54.99 54.35 54.50 187,614 +0.00(+0.00%)
Dec 10, 2012 54.14 54.76 54.07 54.50 119,338 +0.40(+0.74%)
Dec 07, 2012 54.00 54.31 53.75 54.10 135,882 +0.25(+0.46%)
Dec 06, 2012 53.68 54.00 53.00 53.85 215,876 +0.16(+0.30%)
Dec 05, 2012 53.16 54.28 53.00 53.69 386,934 -28.97(-35.05%)
Dec 04, 2012 82.50 82.95 81.36 82.66 209,200 -2.41(-2.83%)
Nov 30, 2012 84.39 85.84 84.03 85.07 192,189 +0.90(+1.07%)
Nov 29, 2012 85.21 85.60 82.82 84.17 241,154 -0.19(-0.23%)
Nov 28, 2012 82.00 84.56 81.34 84.36 152,650 +2.31(+2.82%)
Nov 27, 2012 82.48 82.92 81.75 82.05 75,627 -0.74(-0.89%)
Nov 26, 2012 81.35 83.97 80.84 82.79 124,507 +1.38(+1.70%)
Nov 23, 2012 80.54 81.62 80.33 81.41 48,439 +0.62(+0.77%)
Nov 21, 2012 79.28 80.95 79.22 80.79 51,541 +1.47(+1.85%)
Nov 20, 2012 78.81 79.32 78.45 79.32 50,793 +0.14(+0.18%)
Nov 19, 2012 80.12 80.25 78.22 79.18 117,505 -0.43(-0.54%)
Nov 16, 2012 78.90 79.97 77.25 79.61 97,425 +0.58(+0.73%)
Nov 15, 2012 80.26 80.39 78.35 79.03 74,460 -0.97(-1.21%)
Nov 14, 2012 80.69 81.43 80.00 80.00 72,110 -0.30(-0.37%)
Nov 13, 2012 80.89 81.50 80.16 80.30 99,407 -0.39(-0.48%)
Nov 12, 2012 80.00 81.99 79.91 80.69 1,794,014 +0.69(+0.86%)
Nov 09, 2012 82.51 82.51 79.03 80.00 494,018 -2.35(-2.85%)
Nov 08, 2012 81.00 84.44 81.00 82.35 1,597,446 +4.52(+5.81%)
Nov 07, 2012 78.17 78.52 75.99 77.83 60,093 -1.01(-1.28%)
Nov 06, 2012 79.36 80.00 78.13 78.84 88,656 -1.28(-1.60%)
Nov 05, 2012 79.55 80.16 78.66 80.12 564,411 +0.80(+1.01%)
Nov 02, 2012 78.94 80.36 78.94 79.32 51,893 +0.28(+0.35%)
Nov 01, 2012 78.57 79.42 78.45 79.04 150,749 +0.38(+0.48%)
Oct 31, 2012 73.75 79.27 73.75 78.66 97,376 +5.40(+7.37%)
Oct 26, 2012 72.32 73.26 73.26 73.26 49,900 +1.10(+1.52%)
Oct 25, 2012 72.83 72.83 71.36 72.16 27,125 -0.16(-0.22%)
Oct 24, 2012 72.13 73.49 71.20 72.32 25,597 +0.70(+0.98%)
Oct 23, 2012 71.32 71.74 70.80 71.62 38,154 +0.22(+0.31%)
Oct 19, 2012 71.42 71.82 71.00 71.40 47,300 -0.49(-0.68%)
Oct 18, 2012 72.74 72.88 71.89 71.89 27,536 -1.06(-1.45%)
Oct 17, 2012 72.55 73.01 72.08 72.95 34,331 +0.45(+0.62%)
Oct 16, 2012 72.30 73.00 71.82 72.50 65,890 +0.71(+0.99%)
Oct 15, 2012 72.13 72.40 71.46 71.79 2,011,739 +0.04(+0.06%)
Oct 12, 2012 72.06 72.48 71.25 71.75 69,940 -0.41(-0.57%)
Oct 11, 2012 73.43 73.43 71.60 72.16 56,103 -0.60(-0.82%)
Oct 10, 2012 73.16 73.71 72.39 72.76 53,062 -0.25(-0.34%)
Oct 09, 2012 73.35 73.35 72.90 73.01 24,795 -0.06(-0.08%)
Oct 08, 2012 73.21 73.47 72.58 73.07 16,641 -0.19(-0.26%)
Oct 05, 2012 73.73 74.00 73.00 73.26 34,952 -0.42(-0.57%)
Oct 04, 2012 72.34 73.74 72.00 73.68 66,584 +1.79(+2.49%)
Oct 03, 2012 72.90 72.90 71.62 71.89 38,932 -0.80(-1.10%)
Oct 02, 2012 71.66 72.93 71.01 72.69 43,013 +0.91(+1.27%)
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.