Loral Space Comm (NQ: LORL )

37.14 USD +0.36 (+0.98%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 66.45 66.93 66.08 66.79 49,400 +0.16(+0.24%)
May 28, 2015 66.27 67.25 65.78 66.63 22,192 -0.02(-0.03%)
May 27, 2015 67.03 67.03 66.02 66.65 15,003 +0.00(+0.00%)
May 26, 2015 66.91 66.91 66.10 66.65 33,350 -0.60(-0.89%)
May 22, 2015 67.52 67.25 67.25 67.25 21,900 -0.19(-0.28%)
May 21, 2015 67.66 67.78 67.10 67.44 25,727 +0.26(+0.39%)
May 20, 2015 68.43 68.48 66.90 67.18 27,297 -1.17(-1.71%)
May 19, 2015 68.02 68.54 67.27 68.35 50,850 +0.62(+0.92%)
May 18, 2015 67.53 67.75 66.82 67.73 42,298 +0.70(+1.04%)
May 15, 2015 66.85 67.22 66.61 67.03 41,787 +0.26(+0.39%)
May 14, 2015 65.68 66.91 65.68 66.77 44,225 +1.22(+1.86%)
May 13, 2015 65.32 65.93 65.04 65.55 41,956 +0.23(+0.35%)
May 12, 2015 65.67 65.67 64.80 65.32 55,249 -0.36(-0.55%)
May 11, 2015 66.39 66.39 64.68 65.68 51,745 -0.69(-1.04%)
May 08, 2015 67.60 67.60 66.15 66.37 44,064 -0.85(-1.26%)
May 07, 2015 67.83 67.93 67.08 67.22 38,455 -0.86(-1.26%)
May 06, 2015 68.82 68.82 67.41 68.08 51,915 -0.64(-0.93%)
May 05, 2015 69.16 69.24 68.33 68.72 61,920 -0.80(-1.15%)
May 04, 2015 69.18 69.86 69.18 69.52 44,354 +0.47(+0.68%)
May 01, 2015 69.08 69.22 68.70 69.05 59,494 +0.05(+0.07%)
Apr 30, 2015 69.09 69.71 68.63 69.00 57,826 -0.50(-0.72%)
Apr 29, 2015 69.43 69.56 69.35 69.50 16,682 +0.11(+0.16%)
Apr 28, 2015 69.33 69.66 69.03 69.39 58,747 -0.14(-0.20%)
Apr 27, 2015 69.21 70.15 69.05 69.53 28,148 +0.08(+0.12%)
Apr 24, 2015 69.23 69.23 69.22 69.45 53,102 -0.19(-0.27%)
Apr 23, 2015 69.37 70.35 69.30 69.64 28,474 -0.07(-0.10%)
Apr 22, 2015 69.62 70.06 69.20 69.71 20,896 -0.01(-0.01%)
Apr 21, 2015 69.70 70.00 69.70 69.72 43,461 +0.01(+0.01%)
Apr 20, 2015 69.18 69.83 69.18 69.71 17,636 +0.57(+0.82%)
Apr 17, 2015 69.42 69.59 68.66 69.14 56,457 -0.88(-1.26%)
Apr 16, 2015 69.38 70.28 69.38 70.02 22,203 +0.24(+0.34%)
Apr 15, 2015 70.30 70.30 69.45 69.78 30,574 -0.10(-0.14%)
Apr 14, 2015 69.58 69.95 68.88 69.88 35,163 +0.01(+0.01%)
Apr 13, 2015 69.62 70.20 69.27 69.87 43,060 +0.27(+0.39%)
Apr 10, 2015 69.34 69.85 68.74 69.60 81,346 +0.66(+0.96%)
Apr 09, 2015 68.48 68.95 68.27 68.94 50,734 +0.22(+0.32%)
Apr 08, 2015 68.09 68.82 68.00 68.72 80,496 +0.79(+1.16%)
Apr 07, 2015 68.54 68.54 67.83 67.93 36,676 -0.56(-0.82%)
Apr 06, 2015 68.22 68.99 67.88 68.49 60,124 +0.02(+0.03%)
Apr 02, 2015 68.40 68.47 68.47 68.47 26,800 +0.12(+0.18%)
Apr 01, 2015 68.08 68.70 67.59 68.35 33,110 -0.09(-0.13%)
Mar 31, 2015 68.61 68.61 67.73 68.44 75,649 -0.51(-0.74%)
Mar 30, 2015 68.88 69.68 68.62 68.95 83,595 +0.52(+0.76%)
Mar 27, 2015 68.24 68.82 68.24 68.43 93,945 +0.02(+0.03%)
Mar 26, 2015 65.70 68.53 65.70 68.41 114,088 +2.32(+3.51%)
Mar 25, 2015 68.26 68.45 65.89 66.09 26,159 -2.31(-3.38%)
Mar 24, 2015 69.07 69.07 68.13 68.40 24,570 -0.44(-0.64%)
Mar 23, 2015 67.05 69.35 67.05 68.84 51,661 +1.73(+2.58%)
Mar 20, 2015 68.78 68.78 67.11 67.11 123,227 -1.31(-1.91%)
Mar 19, 2015 69.04 69.04 68.16 68.42 35,124 -0.60(-0.87%)
Mar 18, 2015 68.82 69.27 68.46 69.02 66,248 +0.02(+0.03%)
Mar 17, 2015 69.30 69.49 68.93 69.00 53,749 -0.30(-0.43%)
Mar 16, 2015 69.50 69.92 68.98 69.30 49,559 -0.10(-0.14%)
Mar 13, 2015 71.80 71.80 67.75 69.40 161,210 -2.89(-4.00%)
Mar 12, 2015 71.72 72.36 71.12 72.29 40,201 +1.12(+1.57%)
Mar 11, 2015 71.46 71.46 71.00 71.17 29,992 +0.06(+0.08%)
Mar 10, 2015 72.23 72.23 71.00 71.11 35,464 -1.54(-2.12%)
Mar 09, 2015 72.49 73.00 71.89 72.65 46,144 +0.97(+1.35%)
Mar 06, 2015 71.25 71.82 70.90 71.68 54,798 -0.03(-0.04%)
Mar 05, 2015 71.35 72.09 71.30 71.71 32,954 +0.29(+0.41%)
Mar 04, 2015 71.36 71.72 71.19 71.42 49,541 +0.07(+0.10%)
Mar 03, 2015 71.96 71.99 71.01 71.35 74,795 +0.11(+0.15%)
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.