Loral Space Comm (NQ: LORL )

44.34 USD -2.96 (-6.26%)
Official Closing Price Updated: 5:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.99 71.73 70.04 70.73 68,610 -0.01(-0.01%)
Mar 28, 2014 70.77 71.95 70.43 70.74 46,931 +0.37(+0.53%)
Mar 27, 2014 70.28 71.11 70.02 70.37 113,776 +0.00(+0.00%)
Mar 26, 2014 70.82 71.33 69.96 70.37 102,867 +0.08(+0.11%)
Mar 25, 2014 73.45 73.78 69.29 70.29 328,106 -2.99(-4.08%)
Mar 24, 2014 74.08 74.08 72.25 73.28 65,189 -0.97(-1.31%)
Mar 21, 2014 73.75 74.92 73.02 74.25 263,652 +0.37(+0.50%)
Mar 20, 2014 73.91 74.76 73.50 73.88 117,507 -0.23(-0.31%)
Mar 19, 2014 74.67 74.67 73.18 74.11 109,342 -0.41(-0.55%)
Mar 18, 2014 74.96 75.00 74.28 74.52 41,330 -0.57(-0.76%)
Mar 17, 2014 75.95 75.97 74.86 75.09 51,872 -0.54(-0.71%)
Mar 14, 2014 74.91 75.63 74.91 75.63 55,465 +0.53(+0.71%)
Mar 13, 2014 76.62 77.18 75.03 75.10 54,625 -1.47(-1.92%)
Mar 12, 2014 76.14 76.65 75.61 76.57 98,697 +0.12(+0.16%)
Mar 11, 2014 78.51 78.51 76.01 76.45 92,756 -2.19(-2.78%)
Mar 10, 2014 79.50 79.50 77.92 78.64 75,549 -1.01(-1.27%)
Mar 07, 2014 80.11 80.11 79.50 79.65 62,548 -0.09(-0.11%)
Mar 06, 2014 79.55 80.19 79.50 79.74 88,664 +0.01(+0.01%)
Mar 05, 2014 79.40 80.15 79.27 79.73 192,348 -0.21(-0.26%)
Mar 04, 2014 80.60 80.75 79.44 79.94 211,162 -0.36(-0.45%)
Mar 03, 2014 78.92 80.31 77.00 80.30 256,325 +1.28(+1.62%)
Feb 28, 2014 80.21 80.21 78.53 79.02 54,695 -0.74(-0.93%)
Feb 27, 2014 78.00 80.01 78.00 79.76 44,160 +1.42(+1.81%)
Feb 26, 2014 78.24 78.50 77.62 78.34 18,703 +0.38(+0.49%)
Feb 25, 2014 78.22 78.39 77.39 77.96 16,043 -0.02(-0.03%)
Feb 24, 2014 77.43 78.45 77.43 77.98 51,806 +0.10(+0.13%)
Feb 21, 2014 78.39 78.54 77.60 77.88 55,827 -0.04(-0.05%)
Feb 20, 2014 77.10 78.25 77.10 77.92 71,171 +1.07(+1.39%)
Feb 19, 2014 77.71 78.12 76.61 76.85 32,218 -1.34(-1.71%)
Feb 18, 2014 77.23 79.88 77.01 78.19 75,500 +1.15(+1.49%)
Feb 14, 2014 76.67 77.04 77.04 77.04 68,600 +0.49(+0.64%)
Feb 13, 2014 77.77 78.00 76.12 76.55 134,504 -2.22(-2.82%)
Feb 12, 2014 75.92 79.53 75.66 78.77 165,228 +2.44(+3.20%)
Feb 11, 2014 76.00 77.00 75.43 76.33 54,109 +0.04(+0.05%)
Feb 10, 2014 76.42 76.44 75.65 76.29 41,549 -0.05(-0.07%)
Feb 07, 2014 76.37 76.61 74.95 76.34 89,209 -0.05(-0.07%)
Feb 06, 2014 75.58 77.74 75.25 76.39 104,862 +1.26(+1.68%)
Feb 05, 2014 75.05 75.91 73.86 75.13 71,664 -0.23(-0.31%)
Feb 04, 2014 74.31 75.90 74.31 75.36 83,331 +1.33(+1.80%)
Feb 03, 2014 74.29 74.29 73.55 74.03 109,626 -0.32(-0.43%)
Jan 31, 2014 72.85 74.95 72.85 74.35 56,686 +0.34(+0.46%)
Jan 30, 2014 73.80 74.46 73.80 74.01 36,299 +0.56(+0.76%)
Jan 29, 2014 72.37 74.24 72.37 73.45 43,888 +0.11(+0.15%)
Jan 28, 2014 72.62 74.22 72.62 73.34 46,200 -0.14(-0.19%)
Jan 27, 2014 74.44 74.93 71.86 73.48 94,880 -1.08(-1.45%)
Jan 24, 2014 75.59 77.21 74.37 74.56 94,654 -1.59(-2.09%)
Jan 23, 2014 77.18 78.45 75.71 76.15 118,167 -1.89(-2.42%)
Jan 22, 2014 74.88 82.13 74.88 78.04 302,876 +2.19(+2.89%)
Jan 21, 2014 75.40 76.16 74.59 75.85 62,941 +0.73(+0.97%)
Jan 17, 2014 74.87 75.12 75.12 75.12 34,400 +0.33(+0.44%)
Jan 16, 2014 74.62 75.29 74.12 74.79 38,531 -0.05(-0.07%)
Jan 15, 2014 75.81 76.08 74.73 74.84 49,621 -0.97(-1.28%)
Jan 14, 2014 75.77 76.20 75.06 75.81 27,126 +0.59(+0.78%)
Jan 13, 2014 75.84 76.37 74.64 75.22 49,084 -1.13(-1.48%)
Jan 10, 2014 76.38 76.59 75.90 76.35 34,639 -0.28(-0.37%)
Jan 09, 2014 78.30 78.50 76.34 76.63 44,118 -1.40(-1.79%)
Jan 08, 2014 78.79 78.89 77.47 78.03 51,144 -0.64(-0.81%)
Jan 07, 2014 78.81 79.29 78.10 78.67 35,703 -0.15(-0.19%)
Jan 06, 2014 79.75 79.75 77.95 78.82 39,444 -0.79(-0.99%)
Jan 03, 2014 79.44 79.75 79.26 79.61 26,822 +0.08(+0.10%)
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.