Loral Space Comm (NQ: LORL )

44.99 USD -0.12 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.23 37.49 36.69 37.25 47,100 +0.03(+0.08%)
Dec 28, 2018 37.09 37.40 36.48 37.22 32,100 +0.30(+0.81%)
Dec 27, 2018 36.67 37.25 36.04 36.92 29,864 +0.04(+0.11%)
Dec 26, 2018 36.45 37.17 35.63 36.88 67,190 +0.59(+1.63%)
Dec 24, 2018 37.32 38.47 36.06 36.29 40,600 -1.24(-3.30%)
Dec 21, 2018 38.63 39.33 37.37 37.53 96,500 -1.14(-2.95%)
Dec 20, 2018 38.93 39.63 38.37 38.67 122,277 -0.41(-1.05%)
Dec 19, 2018 38.10 39.33 37.96 39.08 115,258 +1.03(+2.71%)
Dec 18, 2018 38.96 39.12 37.85 38.05 59,227 -0.53(-1.37%)
Dec 17, 2018 39.06 39.42 38.32 38.58 50,800 -0.53(-1.36%)
Dec 14, 2018 39.12 39.95 38.72 39.11 41,000 -0.48(-1.21%)
Dec 13, 2018 40.10 40.17 38.43 39.59 38,329 -0.36(-0.90%)
Dec 12, 2018 39.84 40.65 39.37 39.95 59,170 +0.50(+1.27%)
Dec 11, 2018 40.63 40.63 39.04 39.45 38,018 -0.79(-1.96%)
Dec 10, 2018 39.81 40.27 38.88 40.24 85,622 +0.44(+1.11%)
Dec 07, 2018 40.11 40.69 39.59 39.80 67,200 -0.16(-0.40%)
Dec 06, 2018 39.35 41.22 39.20 39.96 35,992 +0.21(+0.53%)
Dec 04, 2018 41.66 42.06 39.64 39.75 66,000 -1.91(-4.58%)
Dec 03, 2018 42.58 43.67 41.35 41.66 97,999 -0.85(-2.00%)
Nov 30, 2018 43.01 43.43 41.83 42.51 80,600 -0.49(-1.14%)
Nov 29, 2018 43.86 46.24 42.75 43.00 54,540 -0.98(-2.23%)
Nov 28, 2018 43.76 44.28 43.44 43.98 64,097 +0.23(+0.53%)
Nov 27, 2018 43.48 43.99 42.87 43.75 40,172 +0.15(+0.34%)
Nov 26, 2018 43.98 44.45 42.94 43.60 21,730 -0.10(-0.23%)
Nov 23, 2018 43.36 44.08 43.36 43.70 14,000 +0.20(+0.46%)
Nov 21, 2018 43.50 43.50 43.50 0 -0.20(-0.46%)
Nov 20, 2018 44.27 44.52 43.37 43.70 64,817 -0.95(-2.13%)
Nov 19, 2018 44.76 47.07 44.65 44.65 118,895 -0.29(-0.65%)
Nov 16, 2018 44.75 45.16 44.11 44.94 44,400 -0.10(-0.22%)
Nov 15, 2018 44.66 45.33 44.66 45.04 23,118 +0.15(+0.33%)
Nov 14, 2018 45.39 45.50 44.81 44.89 23,399 -0.16(-0.36%)
Nov 13, 2018 44.96 45.50 44.92 45.05 24,986 +0.08(+0.18%)
Nov 12, 2018 44.99 45.30 44.29 44.97 41,317 -0.03(-0.07%)
Nov 09, 2018 45.10 45.31 44.05 45.00 36,300 -0.30(-0.66%)
Nov 08, 2018 45.30 45.72 44.98 45.30 40,656 -0.01(-0.02%)
Nov 07, 2018 45.27 45.83 45.14 45.31 78,289 +0.21(+0.47%)
Nov 06, 2018 44.64 45.15 44.64 45.10 33,627 +0.47(+1.05%)
Nov 05, 2018 44.62 45.35 44.62 44.63 76,631 +0.12(+0.27%)
Nov 02, 2018 45.19 45.19 44.32 44.51 25,800 -0.50(-1.11%)
Nov 01, 2018 44.91 45.21 44.10 45.01 63,463 +0.35(+0.78%)
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%)
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.