Loral Space Comm (NQ: LORL )

26.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:35 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 69.99 72.19 69.99 71.24 148,467 +1.83(+2.64%)
Feb 28, 2012 70.69 70.82 69.00 69.41 19,282 -1.21(-1.71%)
Feb 27, 2012 70.04 70.80 69.52 70.62 11,353 +0.20(+0.28%)
Feb 24, 2012 70.87 71.01 70.20 70.42 8,996 -0.27(-0.38%)
Feb 23, 2012 70.59 70.90 69.55 70.69 51,561 -0.01(-0.01%)
Feb 22, 2012 69.08 71.68 69.08 70.70 120,234 +1.51(+2.18%)
Feb 21, 2012 70.04 70.25 68.84 69.19 13,218 -0.75(-1.07%)
Feb 17, 2012 69.91 70.50 69.10 69.94 21,946 +0.45(+0.65%)
Feb 16, 2012 68.16 69.77 68.16 69.49 17,028 +1.59(+2.34%)
Feb 15, 2012 68.01 68.75 67.60 67.90 17,708 +0.03(+0.04%)
Feb 14, 2012 67.83 69.17 66.83 67.87 15,165 -1.30(-1.88%)
Feb 13, 2012 68.53 69.17 68.41 69.17 15,835 +1.41(+2.08%)
Feb 10, 2012 68.84 69.42 67.67 67.76 26,039 -1.44(-2.08%)
Feb 09, 2012 69.79 69.96 68.88 69.20 7,474 -0.96(-1.37%)
Feb 08, 2012 70.19 70.44 69.37 70.16 22,768 +0.21(+0.30%)
Feb 07, 2012 70.28 70.62 69.83 69.95 31,936 -0.03(-0.04%)
Feb 06, 2012 69.63 70.37 69.33 69.98 29,906 +0.30(+0.43%)
Feb 03, 2012 70.35 70.35 69.44 69.68 38,183 +0.61(+0.88%)
Feb 02, 2012 69.77 70.50 68.75 69.07 25,911 -0.42(-0.60%)
Feb 01, 2012 69.41 70.00 69.08 69.49 30,319 +0.53(+0.77%)
Jan 31, 2012 68.78 69.44 68.13 68.96 20,690 +0.54(+0.79%)
Jan 30, 2012 68.54 68.77 67.84 68.42 23,387 -0.34(-0.49%)
Jan 27, 2012 68.17 69.45 68.17 68.76 15,804 +0.42(+0.61%)
Jan 26, 2012 68.49 69.00 68.11 68.34 17,328 -0.03(-0.04%)
Jan 25, 2012 68.27 68.91 67.89 68.37 24,020 +0.43(+0.63%)
Jan 24, 2012 66.98 68.25 66.49 67.94 29,492 +1.15(+1.72%)
Jan 23, 2012 66.58 66.99 66.47 66.79 10,340 +0.08(+0.12%)
Jan 20, 2012 66.10 66.78 66.10 66.71 16,991 +0.73(+1.11%)
Jan 19, 2012 66.52 66.52 65.40 65.98 14,652 -0.51(-0.77%)
Jan 18, 2012 65.62 66.55 65.62 66.49 11,829 +0.83(+1.26%)
Jan 17, 2012 65.97 66.16 63.06 65.66 22,484 +0.38(+0.58%)
Jan 13, 2012 65.02 65.44 64.78 65.28 14,460 -0.56(-0.85%)
Jan 12, 2012 65.49 65.84 64.80 65.84 6,844 +0.03(+0.05%)
Jan 11, 2012 64.98 65.97 64.98 65.81 12,580 +0.81(+1.25%)
Jan 10, 2012 64.43 65.20 64.43 65.00 22,149 +1.05(+1.64%)
Jan 09, 2012 63.74 64.78 63.09 63.95 26,744 +0.56(+0.88%)
Jan 06, 2012 64.07 64.37 62.99 63.39 23,741 -0.84(-1.31%)
Jan 05, 2012 63.74 64.59 63.36 64.23 18,282 -0.04(-0.06%)
Jan 04, 2012 65.00 65.00 63.62 64.27 14,318 -0.61(-0.94%)
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%)
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.