Loral Space Comm (NQ: LORL )

36.04 USD -0.74 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 79.45 79.59 78.35 78.49 36,669 -1.05(-1.32%)
Nov 26, 2014 78.10 79.54 79.54 79.54 142,200 +1.23(+1.57%)
Nov 25, 2014 78.86 78.99 77.75 78.31 230,295 -0.19(-0.24%)
Nov 24, 2014 73.48 80.95 73.14 78.50 373,036 +5.29(+7.23%)
Nov 21, 2014 75.18 75.20 73.13 73.21 51,076 -1.17(-1.57%)
Nov 20, 2014 73.02 74.54 73.02 74.38 23,505 +0.97(+1.32%)
Nov 19, 2014 73.84 74.20 73.33 73.41 60,770 -0.85(-1.14%)
Nov 18, 2014 75.14 76.05 74.08 74.26 47,560 -0.63(-0.84%)
Nov 17, 2014 75.28 75.39 74.52 74.89 27,316 -0.57(-0.76%)
Nov 14, 2014 75.53 76.11 75.31 75.46 29,072 -0.25(-0.33%)
Nov 13, 2014 76.89 76.89 75.25 75.71 33,030 -0.69(-0.90%)
Nov 12, 2014 76.50 76.74 75.66 76.40 29,997 +0.20(+0.26%)
Nov 11, 2014 77.70 77.70 76.15 76.20 33,112 -0.88(-1.14%)
Nov 10, 2014 77.70 77.70 76.55 77.08 31,733 -0.87(-1.12%)
Nov 07, 2014 79.47 79.47 77.34 77.95 36,303 -0.19(-0.24%)
Nov 06, 2014 77.75 78.27 76.93 78.14 35,036 +0.86(+1.11%)
Nov 05, 2014 77.38 78.24 76.47 77.28 78,257 +0.49(+0.64%)
Nov 04, 2014 76.31 76.99 75.69 76.79 29,330 +0.13(+0.17%)
Nov 03, 2014 76.00 77.25 76.00 76.66 32,916 +0.16(+0.21%)
Oct 31, 2014 77.43 77.43 75.57 76.50 86,869 +0.55(+0.72%)
Oct 30, 2014 74.35 76.20 74.10 75.95 63,862 +1.46(+1.96%)
Oct 29, 2014 74.45 74.50 73.31 74.49 75,297 +0.26(+0.35%)
Oct 28, 2014 70.95 77.13 70.81 74.23 274,879 +3.88(+5.52%)
Oct 27, 2014 70.39 70.99 70.20 70.35 30,256 -0.64(-0.90%)
Oct 24, 2014 70.30 71.19 70.24 70.99 22,467 +0.89(+1.27%)
Oct 23, 2014 69.31 70.64 69.31 70.10 47,116 +1.79(+2.62%)
Oct 22, 2014 69.01 69.51 68.28 68.31 22,220 -1.06(-1.53%)
Oct 21, 2014 68.67 69.77 68.67 69.37 26,408 +1.06(+1.55%)
Oct 20, 2014 68.48 68.63 67.80 68.31 48,071 -0.33(-0.48%)
Oct 17, 2014 68.05 69.06 67.66 68.64 81,747 +1.49(+2.22%)
Oct 16, 2014 65.79 67.52 65.04 67.15 75,362 +0.76(+1.14%)
Oct 15, 2014 65.71 66.68 64.23 66.39 104,453 +0.00(+0.00%)
Oct 14, 2014 67.43 68.06 65.98 66.39 239,931 -0.59(-0.88%)
Oct 13, 2014 66.83 67.81 66.08 66.98 86,490 -0.65(-0.96%)
Oct 10, 2014 69.02 70.26 66.11 67.63 89,160 -1.95(-2.80%)
Oct 09, 2014 72.05 72.19 69.58 69.58 45,158 -2.39(-3.32%)
Oct 08, 2014 70.40 72.37 70.19 71.97 73,363 +1.41(+2.00%)
Oct 07, 2014 70.73 70.90 70.56 70.56 25,366 -0.52(-0.73%)
Oct 06, 2014 71.58 72.03 71.07 71.08 19,271 -0.56(-0.78%)
Oct 03, 2014 71.96 72.32 71.48 71.64 23,221 +0.29(+0.41%)
Oct 02, 2014 71.85 71.95 70.70 71.35 46,767 +0.00(+0.00%)
Oct 01, 2014 71.80 72.22 71.13 71.35 60,199 -0.46(-0.64%)
Sep 30, 2014 71.98 72.36 71.80 71.81 94,668 -0.32(-0.44%)
Sep 29, 2014 71.92 72.71 71.80 72.13 29,866 -0.49(-0.67%)
Sep 26, 2014 72.06 72.64 71.80 72.62 53,732 +0.58(+0.81%)
Sep 25, 2014 73.48 73.48 72.04 72.04 44,248 -1.04(-1.42%)
Sep 24, 2014 73.02 73.14 72.95 73.08 29,185 -0.12(-0.16%)
Sep 23, 2014 73.47 73.99 72.67 73.20 60,215 -0.30(-0.41%)
Sep 22, 2014 73.50 74.13 73.01 73.50 46,517 -0.13(-0.18%)
Sep 19, 2014 74.03 74.61 73.60 73.63 73,652 -0.51(-0.69%)
Sep 18, 2014 73.52 74.34 73.52 74.14 13,628 +0.12(+0.16%)
Sep 17, 2014 74.01 74.52 74.00 74.02 30,885 -0.19(-0.26%)
Sep 16, 2014 74.55 74.68 74.01 74.21 22,620 -0.32(-0.43%)
Sep 15, 2014 74.34 74.75 74.07 74.53 29,143 -0.04(-0.05%)
Sep 12, 2014 75.18 75.62 74.13 74.57 34,463 -0.42(-0.56%)
Sep 11, 2014 74.99 75.07 74.50 74.99 35,798 +0.07(+0.09%)
Sep 10, 2014 75.00 75.17 74.71 74.92 26,008 -0.04(-0.05%)
Sep 09, 2014 75.47 75.50 74.55 74.96 81,138 -0.57(-0.75%)
Sep 08, 2014 75.88 76.20 75.52 75.53 116,515 +0.55(+0.73%)
Sep 05, 2014 74.55 74.97 74.34 74.98 74,511 +0.47(+0.63%)
Sep 04, 2014 75.00 75.52 74.00 74.51 41,133 -0.13(-0.17%)
Sep 03, 2014 75.79 75.79 74.61 74.64 42,540 -1.06(-1.40%)
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.