Loral Space Comm (NQ: LORL )

36.27 USD -1.54 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.73 27.22 25.70 25.70 10,743 -0.93(-3.49%)
Aug 30, 2006 26.08 27.00 26.08 26.63 243,128 -0.33(-1.22%)
Aug 29, 2006 26.60 27.00 26.50 26.96 14,352 +0.41(+1.54%)
Aug 28, 2006 27.04 27.14 26.39 26.55 33,327 -0.41(-1.52%)
Aug 25, 2006 26.63 27.00 26.63 26.96 2,598 +0.21(+0.79%)
Aug 24, 2006 26.51 26.75 26.41 26.75 5,763 +0.22(+0.83%)
Aug 23, 2006 26.50 26.70 26.00 26.53 7,840 +0.14(+0.53%)
Aug 22, 2006 25.89 26.66 25.89 26.39 3,468 +0.39(+1.50%)
Aug 21, 2006 25.90 26.20 25.43 26.00 2,527 -0.13(-0.50%)
Aug 18, 2006 26.49 26.49 25.75 26.13 3,783 -0.29(-1.10%)
Aug 17, 2006 26.91 26.93 25.95 26.42 5,904 -0.27(-1.01%)
Aug 16, 2006 27.65 27.65 26.40 26.69 52,224 -0.72(-2.63%)
Aug 15, 2006 25.01 28.45 25.01 27.41 68,227 +2.91(+11.88%)
Aug 14, 2006 25.37 26.73 24.16 24.50 15,418 -0.56(-2.23%)
Aug 11, 2006 26.24 26.29 24.78 25.06 26,982 -1.35(-5.11%)
Aug 10, 2006 25.17 26.68 24.88 26.41 7,291 +1.05(+4.14%)
Aug 09, 2006 26.14 26.51 25.19 25.36 11,290 -0.46(-1.78%)
Aug 08, 2006 26.81 27.30 25.82 25.82 17,553 -0.68(-2.57%)
Aug 07, 2006 26.27 26.51 26.00 26.50 5,754 -0.04(-0.15%)
Aug 04, 2006 27.76 28.45 26.21 26.54 17,776 -0.89(-3.24%)
Aug 03, 2006 27.10 27.43 26.47 27.43 19,302 +0.23(+0.85%)
Aug 02, 2006 27.00 27.85 27.00 27.20 7,945 +0.09(+0.33%)
Aug 01, 2006 27.41 27.47 27.05 27.11 31,449 -0.50(-1.81%)
Jul 31, 2006 26.95 27.65 26.90 27.61 15,052 +0.22(+0.80%)
Jul 28, 2006 27.18 28.28 27.13 27.39 62,421 +0.14(+0.51%)
Jul 27, 2006 27.27 28.52 27.13 27.25 8,528 +0.24(+0.89%)
Jul 26, 2006 27.33 27.61 27.00 27.01 13,631 -0.55(-2.00%)
Jul 25, 2006 28.00 28.44 27.41 27.56 23,823 -0.35(-1.25%)
Jul 24, 2006 27.51 28.50 27.31 27.91 13,991 +0.70(+2.57%)
Jul 21, 2006 27.43 27.50 26.56 27.21 27,881 -0.13(-0.48%)
Jul 20, 2006 28.45 28.45 27.25 27.34 9,969 -0.91(-3.22%)
Jul 19, 2006 27.68 28.52 27.58 28.25 33,565 +0.66(+2.39%)
Jul 18, 2006 27.45 27.91 27.19 27.59 18,324 +0.34(+1.25%)
Jul 17, 2006 27.19 28.48 26.88 27.25 30,012 -0.14(-0.51%)
Jul 14, 2006 28.36 28.36 27.25 27.39 20,533 -0.73(-2.60%)
Jul 13, 2006 28.55 29.60 28.08 28.12 22,833 -0.32(-1.13%)
Jul 12, 2006 29.33 29.41 28.19 28.44 40,526 -0.96(-3.27%)
Jul 11, 2006 28.96 29.53 28.50 29.40 42,525 +0.50(+1.73%)
Jul 10, 2006 28.58 29.10 28.56 28.90 30,920 +0.21(+0.73%)
Jul 07, 2006 27.25 29.00 27.25 28.69 48,944 +1.11(+4.02%)
Jul 06, 2006 27.79 28.50 27.11 27.58 28,693 -0.32(-1.15%)
Jul 05, 2006 28.56 29.15 27.55 27.90 48,509 -1.10(-3.79%)
Jul 03, 2006 28.25 29.57 28.25 29.00 134,128 +0.64(+2.26%)
Jun 30, 2006 29.14 29.14 28.30 28.36 1,140,683 -0.70(-2.41%)
Jun 29, 2006 29.00 29.55 28.25 29.06 588,600 +0.26(+0.90%)
Jun 28, 2006 29.15 29.15 28.61 28.80 60,519 -0.20(-0.69%)
Jun 27, 2006 29.50 29.50 29.00 29.00 56,019 -0.39(-1.33%)
Jun 26, 2006 28.80 29.50 28.75 29.39 46,000 +0.59(+2.05%)
Jun 23, 2006 28.55 28.93 28.55 28.80 28,196 +0.25(+0.88%)
Jun 22, 2006 28.70 29.16 28.53 28.55 31,271 -0.15(-0.52%)
Jun 21, 2006 29.00 29.00 28.68 28.70 157,911 -0.60(-2.05%)
Jun 20, 2006 28.73 29.30 28.58 29.30 59,038 +0.86(+3.02%)
Jun 19, 2006 26.93 28.84 26.93 28.44 108,095 +1.95(+7.36%)
Jun 16, 2006 26.64 26.65 26.39 26.49 5,886 +0.12(+0.46%)
Jun 15, 2006 26.70 26.70 26.33 26.37 16,325 -0.33(-1.24%)
Jun 14, 2006 27.00 27.21 26.55 26.70 13,641 -0.30(-1.11%)
Jun 13, 2006 27.50 27.65 26.62 27.00 43,041 -0.50(-1.82%)
Jun 12, 2006 27.61 27.80 27.32 27.50 51,324 +0.15(+0.55%)
Jun 09, 2006 27.40 27.42 27.21 27.35 18,749 +0.00(+0.00%)
Jun 08, 2006 27.83 28.01 27.35 27.35 56,958 -0.25(-0.91%)
Jun 07, 2006 27.98 28.00 27.60 27.60 7,900 -0.38(-1.36%)
Jun 06, 2006 27.47 28.00 27.40 27.98 37,301 +0.26(+0.94%)
Jun 05, 2006 28.10 28.10 27.70 27.72 10,250 -0.37(-1.32%)
Jun 02, 2006 28.00 28.10 27.77 28.09 12,646 +0.10(+0.36%)
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.