Loral Space Comm (NQ: LORL )

35.39 USD -0.65 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 75.30 75.74 75.30 75.70 26,617 +0.78(+1.04%)
Aug 29, 2014 74.58 74.92 74.92 74.92 36,200 +0.34(+0.46%)
Aug 28, 2014 74.05 74.74 74.05 74.58 21,890 -0.18(-0.24%)
Aug 27, 2014 75.87 75.87 74.44 74.76 20,720 -0.58(-0.77%)
Aug 26, 2014 74.79 75.34 74.46 75.34 35,238 +0.34(+0.45%)
Aug 25, 2014 75.50 75.82 74.76 75.00 64,044 -0.28(-0.37%)
Aug 22, 2014 75.76 75.84 75.06 75.28 24,183 -0.31(-0.41%)
Aug 21, 2014 74.73 75.73 74.68 75.59 50,054 +0.82(+1.10%)
Aug 20, 2014 73.36 74.92 73.30 74.77 45,367 +1.23(+1.67%)
Aug 19, 2014 72.76 73.54 72.75 73.54 88,410 +0.77(+1.06%)
Aug 18, 2014 73.08 73.28 72.75 72.77 62,594 +0.14(+0.19%)
Aug 15, 2014 73.43 73.43 72.25 72.63 110,872 -0.27(-0.37%)
Aug 14, 2014 73.11 73.11 72.85 72.90 81,738 -0.46(-0.63%)
Aug 13, 2014 73.49 73.49 73.01 73.36 41,247 -0.13(-0.18%)
Aug 12, 2014 73.61 73.83 72.88 73.49 41,384 -0.23(-0.31%)
Aug 11, 2014 74.30 74.92 73.00 73.72 116,269 -0.08(-0.11%)
Aug 08, 2014 73.80 75.70 73.53 73.80 54,184 -0.21(-0.28%)
Aug 07, 2014 73.53 74.12 72.80 74.01 64,739 +0.36(+0.49%)
Aug 06, 2014 73.37 73.98 73.18 73.65 57,576 +0.25(+0.34%)
Aug 05, 2014 72.79 73.66 72.79 73.40 46,362 +0.14(+0.19%)
Aug 04, 2014 72.60 73.38 72.26 73.26 82,042 +1.01(+1.40%)
Aug 01, 2014 72.59 72.72 71.25 72.25 54,535 -0.05(-0.07%)
Jul 31, 2014 71.71 72.85 71.71 72.30 80,152 -0.01(-0.01%)
Jul 30, 2014 72.45 72.45 71.85 72.31 26,341 +0.31(+0.43%)
Jul 29, 2014 72.23 72.58 71.80 72.00 46,651 +0.05(+0.07%)
Jul 28, 2014 72.83 72.83 71.80 71.95 30,189 -0.78(-1.07%)
Jul 25, 2014 72.92 73.37 72.71 72.73 38,712 -0.53(-0.72%)
Jul 24, 2014 73.44 73.63 73.06 73.26 38,198 -0.19(-0.26%)
Jul 23, 2014 73.81 73.92 73.15 73.45 38,808 +0.22(+0.30%)
Jul 22, 2014 72.82 73.28 72.47 73.23 23,777 +0.81(+1.12%)
Jul 21, 2014 72.61 72.61 72.11 72.42 67,889 -0.41(-0.56%)
Jul 18, 2014 72.29 72.93 71.80 72.83 62,143 +0.33(+0.46%)
Jul 17, 2014 72.25 72.75 72.25 72.50 49,551 -0.17(-0.23%)
Jul 16, 2014 72.84 73.00 72.44 72.67 55,770 +0.30(+0.41%)
Jul 15, 2014 72.88 74.04 72.09 72.37 50,872 -0.34(-0.47%)
Jul 14, 2014 73.23 73.80 72.61 72.71 29,916 +0.19(+0.26%)
Jul 11, 2014 72.35 72.84 71.96 72.52 45,686 +0.25(+0.35%)
Jul 10, 2014 72.03 72.69 71.52 72.27 47,824 -0.87(-1.19%)
Jul 09, 2014 72.86 73.19 72.24 73.14 20,565 +0.58(+0.80%)
Jul 08, 2014 73.82 73.82 72.40 72.56 73,342 -1.19(-1.61%)
Jul 07, 2014 74.54 74.54 73.11 73.75 58,324 -0.90(-1.21%)
Jul 03, 2014 74.62 74.65 74.65 74.65 36,400 -0.06(-0.08%)
Jul 02, 2014 73.55 78.77 73.55 74.71 494,472 +0.96(+1.30%)
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.