Loral Space Comm (NQ: LORL )

24.25 USD -0.37 (-1.50%)
Streaming Delayed Price Updated: 11:09 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 71.34 72.12 70.62 71.78 42,544 +0.68(+0.96%)
Sep 28, 2012 71.31 71.72 70.61 71.10 27,027 -0.63(-0.88%)
Sep 27, 2012 71.26 72.36 70.88 71.73 25,984 +0.77(+1.09%)
Sep 26, 2012 71.50 72.03 70.96 70.96 69,542 -0.92(-1.28%)
Sep 25, 2012 72.95 74.15 71.77 71.88 33,111 -0.62(-0.86%)
Sep 24, 2012 71.05 73.06 71.05 72.50 16,033 +1.12(+1.57%)
Sep 21, 2012 73.71 73.71 71.15 71.38 54,351 -0.44(-0.61%)
Sep 20, 2012 72.00 72.69 71.41 71.82 15,603 -0.46(-0.64%)
Sep 19, 2012 71.88 72.56 71.04 72.28 31,038 +0.33(+0.46%)
Sep 18, 2012 73.00 73.12 71.60 71.95 41,552 -1.05(-1.44%)
Sep 17, 2012 72.69 73.58 72.56 73.00 37,566 +0.12(+0.16%)
Sep 14, 2012 74.39 74.40 71.71 72.88 99,425 -1.51(-2.03%)
Sep 13, 2012 74.47 75.21 73.16 74.39 54,410 -0.26(-0.35%)
Sep 12, 2012 73.94 75.32 73.94 74.65 11,483 +1.05(+1.43%)
Sep 11, 2012 73.63 74.59 73.33 73.60 19,572 -0.18(-0.24%)
Sep 10, 2012 75.01 75.49 73.57 73.78 31,431 -1.00(-1.34%)
Sep 07, 2012 76.74 76.74 74.50 74.78 31,790 -1.59(-2.08%)
Sep 06, 2012 73.29 76.77 73.29 76.37 49,300 +3.14(+4.29%)
Sep 05, 2012 73.37 73.74 72.45 73.23 73,263 -0.38(-0.52%)
Sep 04, 2012 73.43 73.94 72.14 73.61 35,205 +0.19(+0.26%)
Aug 31, 2012 73.26 74.26 72.99 73.42 41,473 +0.39(+0.53%)
Aug 30, 2012 73.34 73.49 72.75 73.03 27,160 -0.49(-0.67%)
Aug 29, 2012 72.82 74.15 72.82 73.52 46,551 +0.44(+0.60%)
Aug 27, 2012 73.07 73.18 72.61 73.08 48,913 +0.10(+0.14%)
Aug 24, 2012 73.07 73.27 72.80 72.98 30,209 -0.02(-0.03%)
Aug 23, 2012 72.79 73.51 72.43 73.00 40,832 -0.02(-0.03%)
Aug 22, 2012 73.26 73.32 72.50 73.02 54,752 -0.16(-0.22%)
Aug 21, 2012 73.42 73.49 72.40 73.18 44,835 +0.04(+0.05%)
Aug 20, 2012 72.84 73.29 71.85 73.14 57,532 +0.08(+0.11%)
Aug 17, 2012 73.24 73.70 72.17 73.06 48,328 -0.44(-0.60%)
Aug 16, 2012 73.60 73.93 72.21 73.50 39,448 +0.00(+0.00%)
Aug 15, 2012 73.66 73.66 72.14 73.50 53,298 -0.16(-0.22%)
Aug 14, 2012 75.92 75.94 73.14 73.66 79,607 -1.62(-2.15%)
Aug 13, 2012 75.35 75.73 74.09 75.28 57,127 +0.09(+0.12%)
Aug 10, 2012 72.92 75.64 72.92 75.19 189,835 +2.05(+2.80%)
Aug 09, 2012 73.00 73.14 72.57 73.14 17,338 +0.23(+0.32%)
Aug 08, 2012 72.45 73.00 72.07 72.91 14,544 +0.41(+0.57%)
Aug 07, 2012 71.91 72.87 71.51 72.50 115,749 +0.55(+0.76%)
Aug 06, 2012 72.02 72.50 71.20 71.95 17,022 -0.14(-0.19%)
Aug 03, 2012 71.87 73.05 71.73 72.09 22,921 +0.92(+1.29%)
Aug 02, 2012 71.88 72.11 71.02 71.17 50,489 -0.73(-1.02%)
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.