Loral Space Comm (NQ: LORL )

35.21 USD -0.67 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 60.07 61.47 60.07 60.22 44,541 -0.27(-0.45%)
May 30, 2013 60.93 61.23 60.19 60.49 57,885 -0.46(-0.75%)
May 29, 2013 61.47 62.05 60.78 60.95 19,405 -0.96(-1.55%)
May 28, 2013 62.00 62.40 61.38 61.91 32,625 +0.24(+0.39%)
May 24, 2013 61.77 62.23 60.96 61.67 0 -0.31(-0.50%)
May 23, 2013 60.50 62.01 60.04 61.98 0 +0.98(+1.61%)
May 22, 2013 60.00 61.50 59.68 61.00 0 +0.90(+1.50%)
May 21, 2013 60.53 60.76 59.13 60.10 0 -0.25(-0.41%)
May 20, 2013 60.72 61.24 60.34 60.35 0 -0.62(-1.02%)
May 17, 2013 61.38 61.54 60.77 60.97 0 -0.35(-0.57%)
May 16, 2013 61.54 61.98 61.30 61.32 76,866 -0.53(-0.86%)
May 15, 2013 61.65 61.90 61.60 61.85 0 -0.16(-0.26%)
May 13, 2013 63.88 63.88 62.00 62.01 0 -2.30(-3.58%)
May 10, 2013 64.86 64.86 63.97 64.31 0 -0.27(-0.42%)
May 09, 2013 64.61 64.75 63.53 64.58 0 -0.29(-0.45%)
May 08, 2013 64.54 65.91 64.36 64.87 0 +0.33(+0.51%)
May 07, 2013 64.18 64.74 63.74 64.54 0 +0.81(+1.27%)
May 06, 2013 62.97 63.74 62.97 63.73 0 +0.58(+0.92%)
May 03, 2013 62.16 63.27 61.48 63.15 0 +1.67(+2.72%)
May 02, 2013 59.93 61.54 59.93 61.48 0 +1.56(+2.60%)
May 01, 2013 61.32 61.93 59.20 59.92 0 -1.60(-2.60%)
Apr 30, 2013 61.55 62.24 61.14 61.52 0 +0.11(+0.18%)
Apr 29, 2013 61.18 61.81 61.01 61.41 48,636 +0.29(+0.47%)
Apr 26, 2013 61.07 61.50 61.10 61.12 50,875 -0.09(-0.15%)
Apr 25, 2013 60.72 61.88 60.47 61.21 0 +0.73(+1.21%)
Apr 24, 2013 60.48 61.25 60.28 60.48 37,527 -0.04(-0.07%)
Apr 23, 2013 60.32 60.70 60.13 60.52 27,401 +0.50(+0.83%)
Apr 22, 2013 59.97 60.25 59.80 60.02 58,507 +0.00(+0.00%)
Apr 19, 2013 59.30 60.50 59.26 60.02 61,063 +0.53(+0.89%)
Apr 18, 2013 59.26 59.96 59.22 59.49 74,848 +0.35(+0.59%)
Apr 17, 2013 60.25 60.44 59.10 59.14 78,961 -1.30(-2.15%)
Apr 16, 2013 61.17 61.17 60.05 60.44 73,023 +0.13(+0.22%)
Apr 15, 2013 61.50 61.53 60.28 60.31 105,427 -1.33(-2.16%)
Apr 12, 2013 61.48 61.97 61.48 61.64 29,401 +0.03(+0.05%)
Apr 11, 2013 61.73 61.97 61.48 61.61 33,941 -0.30(-0.48%)
Apr 10, 2013 61.29 62.40 61.26 61.91 69,282 +0.88(+1.44%)
Apr 09, 2013 61.31 61.66 60.98 61.03 56,470 -0.29(-0.47%)
Apr 08, 2013 60.82 61.39 60.08 61.32 98,343 +0.45(+0.74%)
Apr 05, 2013 59.99 60.95 59.70 60.87 57,864 +0.14(+0.23%)
Apr 04, 2013 59.80 60.85 59.80 60.73 59,861 +0.40(+0.66%)
Apr 03, 2013 62.28 62.30 60.19 60.33 77,636 -1.68(-2.71%)
Apr 02, 2013 61.21 62.18 61.21 62.01 101,095 +0.95(+1.56%)
Apr 01, 2013 61.98 62.30 60.17 61.06 116,507 -0.82(-1.33%)
Mar 28, 2013 62.34 62.58 61.10 61.88 158,170 -0.26(-0.42%)
Mar 27, 2013 62.05 62.79 61.85 62.14 130,279 -0.10(-0.16%)
Mar 26, 2013 61.59 62.40 61.20 62.24 125,119 +1.05(+1.72%)
Mar 25, 2013 60.72 61.75 60.15 61.19 80,851 +0.78(+1.29%)
Mar 22, 2013 60.21 60.65 59.95 60.41 95,001 +0.49(+0.82%)
Mar 21, 2013 59.26 60.11 59.26 59.92 203,596 +0.26(+0.44%)
Mar 20, 2013 59.61 60.06 59.22 59.66 94,979 +0.10(+0.17%)
Mar 19, 2013 59.50 60.10 59.25 59.56 189,544 -0.08(-0.13%)
Mar 18, 2013 58.10 59.68 58.10 59.64 314,553 +0.98(+1.67%)
Mar 15, 2013 58.76 58.78 57.95 58.66 103,615 +0.02(+0.03%)
Mar 14, 2013 58.49 58.90 58.41 58.64 74,195 +0.14(+0.24%)
Mar 13, 2013 57.73 59.00 57.73 58.50 48,607 +0.62(+1.07%)
Mar 12, 2013 58.27 58.47 57.65 57.88 67,218 -0.59(-1.01%)
Mar 11, 2013 58.26 58.65 57.98 58.47 29,082 -0.03(-0.06%)
Mar 08, 2013 58.15 58.72 57.44 58.51 38,994 +0.71(+1.22%)
Mar 07, 2013 58.35 58.75 57.47 57.80 32,598 -0.69(-1.18%)
Mar 06, 2013 58.52 58.55 57.67 58.49 42,305 -0.09(-0.15%)
Mar 05, 2013 59.05 59.23 58.00 58.58 58,769 -0.49(-0.83%)
Mar 04, 2013 59.68 59.78 58.62 59.07 28,614 -0.61(-1.02%)
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.