Loral Space Comm (NQ: LORL )

38.07 USD +0.32 (+0.85%)
Official Closing Price Updated: 7:25 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 45.21 45.33 44.15 44.24 47,197 -0.94(-2.08%)
Nov 27, 2015 43.84 45.20 43.84 45.18 31,245 +1.22(+2.78%)
Nov 25, 2015 43.64 43.96 43.96 43.96 51,200 +0.35(+0.80%)
Nov 24, 2015 43.00 43.73 42.96 43.61 26,376 +0.32(+0.74%)
Nov 23, 2015 43.73 44.07 43.22 43.29 21,441 -0.47(-1.07%)
Nov 20, 2015 43.78 44.12 43.52 43.76 24,046 +0.27(+0.62%)
Nov 19, 2015 43.74 44.14 43.44 43.49 21,667 -0.29(-0.66%)
Nov 18, 2015 43.00 43.87 42.96 43.78 37,852 +0.64(+1.48%)
Nov 17, 2015 44.34 44.55 43.05 43.14 28,944 -1.14(-2.57%)
Nov 16, 2015 43.85 44.48 43.42 44.28 34,214 +0.43(+0.98%)
Nov 13, 2015 44.11 44.96 43.34 43.85 57,612 -0.62(-1.39%)
Nov 12, 2015 44.55 45.22 44.05 44.47 44,687 -0.58(-1.29%)
Nov 11, 2015 45.60 47.00 44.36 45.05 56,826 -0.50(-1.10%)
Nov 10, 2015 44.40 46.85 44.38 45.55 71,793 +0.92(+2.06%)
Nov 09, 2015 44.63 44.72 43.60 44.63 60,611 +0.08(+0.18%)
Nov 06, 2015 44.58 44.96 44.14 44.55 90,399 -0.20(-0.45%)
Nov 05, 2015 45.36 45.73 44.72 44.75 28,518 -0.51(-1.13%)
Nov 04, 2015 45.75 46.12 44.74 45.26 144,367 -0.58(-1.27%)
Nov 03, 2015 45.75 46.06 45.01 45.84 66,975 -0.10(-0.22%)
Nov 02, 2015 44.68 46.09 44.05 45.94 162,090 +1.23(+2.75%)
Oct 30, 2015 44.00 44.84 43.43 44.71 86,155 +0.78(+1.78%)
Oct 29, 2015 44.40 44.96 43.92 43.93 45,034 -0.65(-1.46%)
Oct 28, 2015 43.53 45.42 43.27 44.58 63,101 +1.19(+2.74%)
Oct 27, 2015 44.67 44.67 42.33 43.39 123,849 -1.44(-3.21%)
Oct 26, 2015 45.85 46.17 44.73 44.83 49,894 -1.28(-2.78%)
Oct 23, 2015 47.07 47.38 45.80 46.11 60,261 -0.65(-1.39%)
Oct 22, 2015 46.27 47.95 46.01 46.76 48,744 +0.81(+1.76%)
Oct 21, 2015 47.83 47.89 45.84 45.95 41,797 -1.57(-3.30%)
Oct 20, 2015 47.37 48.05 47.07 47.52 63,582 -0.08(-0.17%)
Oct 19, 2015 48.08 48.33 47.01 47.60 48,958 -0.36(-0.75%)
Oct 16, 2015 49.18 49.18 47.57 47.96 42,306 -1.02(-2.08%)
Oct 15, 2015 48.18 49.01 47.23 48.98 52,038 +1.03(+2.15%)
Oct 14, 2015 49.13 49.49 47.87 47.95 47,747 -1.16(-2.36%)
Oct 13, 2015 50.35 50.59 48.93 49.11 58,067 -1.61(-3.17%)
Oct 12, 2015 51.39 51.77 50.49 50.72 63,037 -0.69(-1.34%)
Oct 09, 2015 50.85 51.60 50.15 51.41 53,276 +0.57(+1.12%)
Oct 08, 2015 49.29 51.41 48.79 50.84 81,272 +1.40(+2.83%)
Oct 07, 2015 48.04 49.49 47.35 49.44 54,245 +1.47(+3.06%)
Oct 06, 2015 48.60 49.51 47.88 47.97 52,151 -0.74(-1.52%)
Oct 05, 2015 47.74 48.77 47.74 48.71 42,503 +1.50(+3.18%)
Oct 02, 2015 45.53 47.33 44.84 47.21 70,465 +1.32(+2.88%)
Oct 01, 2015 46.92 47.26 45.85 45.89 62,863 -1.19(-2.53%)
Sep 30, 2015 47.12 47.58 46.61 47.08 50,392 +0.51(+1.10%)
Sep 29, 2015 48.24 48.24 46.42 46.57 75,594 -1.58(-3.28%)
Sep 28, 2015 49.96 50.00 47.71 48.15 75,815 -2.10(-4.18%)
Sep 25, 2015 51.71 51.71 50.07 50.25 63,303 -0.97(-1.89%)
Sep 24, 2015 51.50 51.60 51.06 51.22 105,037 -0.53(-1.02%)
Sep 23, 2015 51.92 52.12 51.69 51.75 105,770 -0.16(-0.31%)
Sep 22, 2015 51.91 52.11 51.87 51.91 75,384 -0.59(-1.12%)
Sep 21, 2015 52.47 52.97 52.00 52.50 89,077 +0.33(+0.63%)
Sep 18, 2015 52.78 52.87 52.00 52.17 57,123 -1.41(-2.63%)
Sep 17, 2015 52.90 54.76 52.39 53.58 67,779 +0.73(+1.38%)
Sep 16, 2015 52.14 52.94 52.14 52.85 20,745 +0.64(+1.23%)
Sep 15, 2015 52.55 52.55 51.90 52.21 42,820 +0.14(+0.27%)
Sep 14, 2015 52.61 52.61 51.87 52.07 25,221 -0.60(-1.14%)
Sep 11, 2015 52.00 52.91 52.00 52.67 29,523 +0.59(+1.13%)
Sep 10, 2015 52.17 52.96 51.93 52.08 60,390 -0.87(-1.64%)
Sep 09, 2015 55.10 55.64 52.80 52.95 41,206 -1.60(-2.93%)
Sep 08, 2015 54.16 54.64 54.16 54.55 31,168 +0.86(+1.60%)
Sep 04, 2015 53.45 53.69 53.69 53.69 51,100 -0.43(-0.79%)
Sep 03, 2015 53.58 54.36 53.58 54.12 59,678 +0.46(+0.86%)
Sep 02, 2015 54.02 54.02 52.69 53.66 55,004 +0.48(+0.90%)
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.