Loral Space Comm (NQ: LORL )

24.00 USD -0.04 (-0.17%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.33 45.12 44.02 44.66 58,475 +0.96(+2.20%)
Oct 30, 2018 43.36 44.00 43.05 43.70 23,119 +0.33(+0.76%)
Oct 29, 2018 43.44 43.71 43.01 43.37 55,618 +0.37(+0.86%)
Oct 26, 2018 42.50 43.23 42.00 43.00 59,000 -0.05(-0.12%)
Oct 25, 2018 41.30 43.45 41.30 43.05 49,609 +1.89(+4.59%)
Oct 24, 2018 43.20 43.80 40.92 41.16 50,315 -2.10(-4.85%)
Oct 23, 2018 43.81 43.99 43.05 43.26 54,152 -1.14(-2.57%)
Oct 22, 2018 44.81 45.04 44.17 44.40 26,776 -0.31(-0.69%)
Oct 19, 2018 44.96 45.98 44.57 44.71 53,700 -0.39(-0.86%)
Oct 18, 2018 45.74 46.39 44.69 45.10 65,517 -0.65(-1.42%)
Oct 17, 2018 45.46 46.00 45.00 45.75 154,795 +0.28(+0.62%)
Oct 16, 2018 45.04 45.90 44.40 45.47 125,199 +0.53(+1.18%)
Oct 15, 2018 44.88 45.50 44.17 44.94 91,006 -0.44(-0.97%)
Oct 12, 2018 45.56 45.95 45.24 45.38 51,500 +0.28(+0.62%)
Oct 11, 2018 45.15 46.11 44.75 45.10 66,171 -0.31(-0.68%)
Oct 10, 2018 46.71 46.84 45.41 45.41 58,497 -1.33(-2.85%)
Oct 09, 2018 47.28 47.33 46.27 46.74 34,189 -0.53(-1.12%)
Oct 08, 2018 47.58 47.96 46.60 47.27 30,311 -0.30(-0.63%)
Oct 05, 2018 47.66 48.09 46.75 47.57 55,200 -0.08(-0.17%)
Oct 04, 2018 47.10 48.03 45.74 47.65 91,145 +0.40(+0.85%)
Oct 03, 2018 46.69 47.32 45.60 47.25 88,322 +0.71(+1.53%)
Oct 02, 2018 46.55 46.65 44.92 46.54 45,513 +0.00(+0.00%)
Oct 01, 2018 45.61 47.09 45.50 46.54 60,858 +1.14(+2.51%)
Sep 28, 2018 44.45 45.40 44.10 45.40 61,600 +0.95(+2.14%)
Sep 27, 2018 44.30 44.72 44.00 44.45 15,968 +0.20(+0.45%)
Sep 26, 2018 45.00 45.05 44.20 44.25 31,552 -0.65(-1.45%)
Sep 25, 2018 43.90 45.00 43.25 44.90 68,279 +1.05(+2.39%)
Sep 24, 2018 44.00 44.47 43.45 43.85 42,671 -0.30(-0.68%)
Sep 21, 2018 43.15 44.95 42.50 44.15 146,200 +1.00(+2.32%)
Sep 20, 2018 43.70 44.62 42.20 43.15 92,188 -0.45(-1.03%)
Sep 19, 2018 43.30 44.00 42.35 43.60 44,077 +0.35(+0.81%)
Sep 18, 2018 43.35 43.65 43.10 43.25 19,593 -0.05(-0.12%)
Sep 17, 2018 43.70 43.70 42.90 43.30 26,242 -0.35(-0.80%)
Sep 14, 2018 43.85 44.25 43.50 43.65 21,900 -0.10(-0.23%)
Sep 13, 2018 44.35 44.60 43.60 43.75 22,682 -0.45(-1.02%)
Sep 12, 2018 43.25 44.30 42.90 44.20 63,392 +1.00(+2.31%)
Sep 11, 2018 43.35 43.62 43.10 43.20 30,106 -0.20(-0.46%)
Sep 10, 2018 43.40 43.50 43.20 43.40 20,278 +0.15(+0.35%)
Sep 07, 2018 43.05 43.75 42.85 43.25 32,900 +0.15(+0.35%)
Sep 06, 2018 43.15 43.30 42.90 43.10 30,441 -0.05(-0.12%)
Sep 05, 2018 43.30 43.30 42.80 43.15 35,866 -0.15(-0.35%)
Sep 04, 2018 44.25 44.25 43.25 43.30 76,381 -1.05(-2.37%)
Aug 31, 2018 44.35 44.35 44.35 0 +0.10(+0.23%)
Aug 30, 2018 43.10 44.40 42.85 44.25 55,925 +1.20(+2.79%)
Aug 29, 2018 42.25 43.35 42.00 43.05 150,884 +0.75(+1.77%)
Aug 28, 2018 42.35 42.45 42.20 42.30 62,895 -0.05(-0.12%)
Aug 27, 2018 41.45 42.45 40.60 42.35 95,410 +0.95(+2.29%)
Aug 24, 2018 40.95 41.60 40.90 41.40 61,600 +0.50(+1.22%)
Aug 23, 2018 40.35 41.00 40.10 40.90 58,288 +0.20(+0.49%)
Aug 22, 2018 40.90 40.90 39.60 40.70 67,753 +0.20(+0.49%)
Aug 21, 2018 40.60 40.83 40.30 40.50 36,530 +0.05(+0.12%)
Aug 20, 2018 41.40 41.50 40.35 40.45 27,277 -0.90(-2.18%)
Aug 17, 2018 41.05 41.50 40.62 41.35 50,900 +0.10(+0.24%)
Aug 16, 2018 41.40 42.30 41.00 41.25 33,551 +0.05(+0.12%)
Aug 15, 2018 42.05 42.05 40.75 41.20 63,206 -0.90(-2.14%)
Aug 14, 2018 42.00 42.45 41.95 42.10 28,191 +0.20(+0.48%)
Aug 13, 2018 42.05 42.20 41.45 41.90 50,060 -0.20(-0.48%)
Aug 10, 2018 42.15 42.40 41.95 42.10 31,500 -0.40(-0.94%)
Aug 09, 2018 41.85 42.55 41.55 42.50 43,879 +0.95(+2.29%)
Aug 08, 2018 41.70 42.15 41.05 41.55 36,519 -0.20(-0.48%)
Aug 07, 2018 40.45 41.85 40.00 41.75 49,457 +1.50(+3.73%)
Aug 06, 2018 40.35 40.97 39.90 40.25 60,734 -0.10(-0.25%)
Aug 03, 2018 41.85 42.20 40.25 40.35 82,700 -1.65(-3.93%)
Aug 02, 2018 40.25 42.15 40.10 42.00 79,541 +1.65(+4.09%)
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.