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 (%)
Dec 29, 2017 44.05 44.05 44.05 0 +0.30(+0.69%)
Dec 28, 2017 43.75 43.85 43.00 43.75 17,506 +0.00(+0.00%)
Dec 27, 2017 43.90 44.15 43.40 43.75 16,725 -0.05(-0.11%)
Dec 26, 2017 44.20 44.60 43.35 43.80 24,716 -0.40(-0.90%)
Dec 22, 2017 46.80 46.80 43.95 44.20 19,465 -0.65(-1.45%)
Dec 21, 2017 44.15 45.44 44.15 44.85 25,378 +0.75(+1.70%)
Dec 20, 2017 43.70 46.80 43.44 44.10 38,347 +0.45(+1.03%)
Dec 19, 2017 44.05 44.45 43.45 43.65 24,837 -0.35(-0.80%)
Dec 18, 2017 45.62 45.62 43.65 44.00 32,864 -0.50(-1.12%)
Dec 15, 2017 43.60 45.35 43.60 44.50 108,681 +0.80(+1.83%)
Dec 14, 2017 43.45 44.05 43.22 43.70 33,685 +0.30(+0.69%)
Dec 13, 2017 43.30 44.00 43.20 43.40 45,007 +0.20(+0.46%)
Dec 12, 2017 44.00 44.49 43.05 43.20 31,086 -0.75(-1.71%)
Dec 11, 2017 44.00 44.15 43.60 43.95 25,582 +0.05(+0.11%)
Dec 08, 2017 44.50 44.85 43.70 43.90 25,652 -0.55(-1.24%)
Dec 07, 2017 44.25 44.65 44.00 44.45 41,454 +0.25(+0.57%)
Dec 06, 2017 45.05 45.25 44.10 44.20 29,467 -0.90(-2.00%)
Dec 05, 2017 46.05 46.40 45.05 45.10 37,423 -0.80(-1.74%)
Dec 04, 2017 46.60 46.75 45.80 45.90 48,128 -0.55(-1.18%)
Dec 01, 2017 46.55 46.55 43.85 46.45 39,133 -0.25(-0.54%)
Nov 30, 2017 48.25 48.25 46.55 46.70 58,552 -1.25(-2.61%)
Nov 29, 2017 47.60 48.25 47.60 47.95 75,788 +0.40(+0.84%)
Nov 28, 2017 47.25 48.80 46.90 47.55 84,259 +0.35(+0.74%)
Nov 27, 2017 47.50 47.55 47.15 47.20 26,484 -0.30(-0.63%)
Nov 24, 2017 47.10 48.70 47.10 47.50 18,719 +0.45(+0.96%)
Nov 22, 2017 47.05 47.85 46.95 47.05 33,944 -0.05(-0.11%)
Nov 21, 2017 47.20 49.10 46.95 47.10 48,460 +0.10(+0.21%)
Nov 20, 2017 47.00 47.50 46.70 47.00 69,903 +0.20(+0.43%)
Nov 17, 2017 46.65 47.15 46.54 46.80 37,945 -0.15(-0.32%)
Nov 16, 2017 45.35 47.50 45.35 46.95 37,830 +1.70(+3.76%)
Nov 15, 2017 45.00 45.70 44.60 45.25 23,672 +0.20(+0.44%)
Nov 14, 2017 45.10 45.20 44.80 45.05 16,837 -0.30(-0.66%)
Nov 13, 2017 45.45 45.60 44.75 45.35 30,699 -0.15(-0.33%)
Nov 10, 2017 44.55 46.20 44.55 45.50 36,636 +0.90(+2.02%)
Nov 09, 2017 44.45 45.12 44.15 44.60 27,651 -0.30(-0.67%)
Nov 08, 2017 45.05 45.15 44.25 44.90 48,834 -0.35(-0.77%)
Nov 07, 2017 45.85 45.95 45.05 45.25 27,465 -0.50(-1.09%)
Nov 06, 2017 45.50 46.30 45.50 45.75 32,271 +0.05(+0.11%)
Nov 03, 2017 46.40 46.40 45.40 45.70 34,549 -0.80(-1.72%)
Nov 02, 2017 46.95 46.95 46.00 46.50 38,366 -0.30(-0.64%)
Nov 01, 2017 47.50 47.50 46.30 46.80 43,464 -0.35(-0.74%)
Oct 31, 2017 47.75 48.05 46.90 47.15 63,135 -0.35(-0.74%)
Oct 30, 2017 48.25 48.62 47.10 47.50 43,967 -0.70(-1.45%)
Oct 27, 2017 48.95 48.95 48.05 48.20 47,446 -0.80(-1.63%)
Oct 26, 2017 49.10 49.30 48.69 49.00 30,608 +0.05(+0.10%)
Oct 25, 2017 49.15 49.15 48.40 48.95 19,469 -0.10(-0.20%)
Oct 24, 2017 48.80 49.50 48.75 49.05 31,375 +0.25(+0.51%)
Oct 23, 2017 49.20 49.20 48.38 48.80 30,621 -0.45(-0.91%)
Oct 20, 2017 49.95 50.00 49.15 49.25 23,505 -0.30(-0.61%)
Oct 19, 2017 49.45 49.90 49.30 49.55 24,262 -0.30(-0.60%)
Oct 18, 2017 49.90 50.05 49.45 49.85 42,224 +0.30(+0.61%)
Oct 17, 2017 49.85 49.90 49.35 49.55 115,488 -0.25(-0.50%)
Oct 16, 2017 50.00 50.42 49.60 49.80 22,988 -0.30(-0.60%)
Oct 13, 2017 50.40 50.40 50.00 50.10 31,494 -0.15(-0.30%)
Oct 12, 2017 50.75 50.90 50.10 50.25 35,639 -0.55(-1.08%)
Oct 11, 2017 51.00 51.03 50.70 50.80 137,067 -0.15(-0.29%)
Oct 10, 2017 51.05 51.15 50.65 50.95 43,177 +0.05(+0.10%)
Oct 09, 2017 51.55 51.75 50.60 50.90 74,169 -0.35(-0.68%)
Oct 06, 2017 50.70 51.65 50.70 51.25 57,418 +0.70(+1.38%)
Oct 05, 2017 49.70 50.85 49.70 50.55 128,665 +1.05(+2.12%)
Oct 04, 2017 49.45 50.00 48.83 49.50 61,416 +0.00(+0.00%)
Oct 03, 2017 49.95 49.95 48.70 49.50 58,454 -0.35(-0.70%)
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.