Loral Space Comm (NQ: LORL )

36.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.43 20.80 19.08 19.39 52,978 +0.02(+0.10%)
May 29, 2008 18.86 19.86 18.86 19.37 27,762 +0.45(+2.38%)
May 28, 2008 19.01 19.05 18.67 18.92 42,069 +0.06(+0.32%)
May 27, 2008 18.89 20.00 18.51 18.86 49,941 +0.06(+0.32%)
May 26, 2008 19.85 20.89 18.76 18.80 52,820 +0.00(+0.00%)
May 23, 2008 19.85 20.89 18.76 18.80 52,820 -1.22(-6.09%)
May 22, 2008 19.72 20.55 19.63 20.02 55,325 +0.35(+1.78%)
May 21, 2008 20.28 21.10 19.50 19.67 86,786 -0.54(-2.67%)
May 20, 2008 19.00 21.60 17.80 20.21 78,804 -1.56(-7.17%)
May 19, 2008 21.62 22.30 21.15 21.77 49,488 +0.05(+0.23%)
May 16, 2008 22.02 22.35 21.02 21.72 32,643 -0.13(-0.59%)
May 15, 2008 21.23 22.01 21.10 21.85 20,663 +0.55(+2.58%)
May 14, 2008 21.19 21.95 21.10 21.30 25,432 +0.19(+0.90%)
May 13, 2008 21.29 22.18 20.49 21.11 48,118 -0.12(-0.57%)
May 12, 2008 20.77 21.77 20.43 21.23 40,109 +0.58(+2.81%)
May 09, 2008 20.55 20.83 20.04 20.65 26,618 -0.12(-0.58%)
May 08, 2008 20.91 20.91 20.47 20.77 26,168 -0.09(-0.43%)
May 07, 2008 21.98 22.37 20.80 20.86 31,966 -1.09(-4.97%)
May 06, 2008 21.17 22.32 21.10 21.95 39,929 +0.61(+2.86%)
May 05, 2008 21.75 22.39 21.14 21.34 39,855 -0.34(-1.57%)
May 02, 2008 22.17 22.21 21.55 21.68 38,658 -0.15(-0.69%)
May 01, 2008 21.80 22.55 21.71 21.83 39,492 +0.24(+1.11%)
Apr 30, 2008 21.78 22.26 21.03 21.59 64,751 -0.02(-0.09%)
Apr 29, 2008 21.93 22.01 20.96 21.61 51,423 -0.22(-1.01%)
Apr 28, 2008 21.99 22.50 20.99 21.83 34,962 -0.15(-0.68%)
Apr 25, 2008 21.30 22.29 21.12 21.98 72,277 +0.72(+3.39%)
Apr 24, 2008 20.76 21.48 20.53 21.26 49,190 +0.66(+3.20%)
Apr 23, 2008 21.29 21.63 20.54 20.60 60,968 -0.55(-2.60%)
Apr 22, 2008 22.29 22.29 20.84 21.15 50,120 -1.29(-5.75%)
Apr 21, 2008 23.07 23.07 22.09 22.44 43,548 -0.61(-2.65%)
Apr 18, 2008 22.71 23.69 22.60 23.05 43,515 +0.84(+3.78%)
Apr 17, 2008 22.59 22.66 21.84 22.21 60,704 -0.44(-1.94%)
Apr 16, 2008 21.84 22.85 21.63 22.65 46,829 +1.12(+5.20%)
Apr 15, 2008 21.18 21.57 20.75 21.53 30,830 +0.65(+3.11%)
Apr 14, 2008 21.10 21.11 20.56 20.88 40,790 -0.27(-1.28%)
Apr 11, 2008 22.24 23.21 21.09 21.15 95,337 -1.40(-6.21%)
Apr 10, 2008 22.91 23.34 22.47 22.55 30,484 -0.32(-1.40%)
Apr 09, 2008 23.37 23.77 22.75 22.87 39,026 -0.46(-1.97%)
Apr 08, 2008 24.00 25.39 23.33 23.33 53,702 -0.65(-2.71%)
Apr 07, 2008 25.47 25.64 23.92 23.98 71,571 -1.26(-4.99%)
Apr 04, 2008 23.33 25.45 23.01 25.24 86,268 +2.16(+9.36%)
Apr 03, 2008 22.79 23.68 22.79 23.08 56,407 +0.12(+0.52%)
Apr 02, 2008 25.38 26.39 22.80 22.96 88,509 -2.46(-9.68%)
Apr 01, 2008 24.39 25.47 23.60 25.42 25,287 +1.58(+6.63%)
Mar 31, 2008 24.24 24.29 23.61 23.84 14,750 -0.26(-1.08%)
Mar 28, 2008 24.04 24.81 24.01 24.10 40,094 -0.31(-1.27%)
Mar 27, 2008 24.97 24.97 24.07 24.41 29,985 -0.42(-1.69%)
Mar 26, 2008 24.13 25.10 24.13 24.83 25,570 +0.49(+2.01%)
Mar 25, 2008 24.69 24.90 24.20 24.34 61,182 -0.30(-1.22%)
Mar 24, 2008 23.21 24.87 23.21 24.64 44,088 +1.70(+7.41%)
Mar 21, 2008 22.67 23.61 22.06 22.94 169,503 +0.00(+0.00%)
Mar 20, 2008 22.67 23.61 22.06 22.94 169,503 +0.66(+2.96%)
Mar 19, 2008 23.55 24.77 22.28 22.28 41,470 -1.06(-4.54%)
Mar 18, 2008 22.38 23.34 21.54 23.34 36,599 +1.56(+7.16%)
Mar 17, 2008 21.46 22.47 21.14 21.78 23,731 -0.18(-0.82%)
Mar 14, 2008 23.12 23.12 21.75 21.96 66,022 -0.88(-3.85%)
Mar 13, 2008 22.27 23.86 21.71 22.84 45,162 +0.23(+1.02%)
Mar 12, 2008 23.65 23.93 22.47 22.61 45,761 -1.14(-4.80%)
Mar 11, 2008 22.81 24.19 21.26 23.75 50,011 +1.57(+7.08%)
Mar 10, 2008 22.38 22.69 21.96 22.18 29,172 -0.03(-0.14%)
Mar 07, 2008 22.79 23.13 21.41 22.21 57,888 -0.77(-3.35%)
Mar 06, 2008 24.25 24.85 22.95 22.98 31,428 -1.31(-5.39%)
Mar 05, 2008 24.00 24.96 24.00 24.29 50,066 +0.56(+2.36%)
Mar 04, 2008 23.53 24.54 23.36 23.73 49,909 -0.13(-0.54%)
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.