Loral Space Comm (NQ: LORL )

37.81 USD -1.03 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.15 47.07 44.87 46.90 168,587 +0.66(+1.43%)
May 30, 2007 46.41 46.49 45.91 46.24 35,576 -0.58(-1.24%)
May 29, 2007 46.85 47.17 46.29 46.82 44,535 +0.21(+0.45%)
May 25, 2007 45.60 46.76 45.55 46.61 59,890 +1.16(+2.55%)
May 24, 2007 45.60 45.86 44.53 45.45 50,937 -0.29(-0.63%)
May 23, 2007 46.34 46.72 45.58 45.74 95,360 -0.93(-1.99%)
May 22, 2007 47.16 47.16 46.14 46.67 40,658 -0.35(-0.74%)
May 21, 2007 46.23 47.17 45.83 47.02 29,516 +0.73(+1.58%)
May 18, 2007 45.77 46.41 44.50 46.29 30,191 +0.55(+1.20%)
May 17, 2007 45.73 46.15 44.69 45.74 59,461 -0.26(-0.57%)
May 16, 2007 46.75 46.75 44.64 46.00 154,621 -0.70(-1.50%)
May 15, 2007 48.74 49.02 45.97 46.70 109,211 -2.17(-4.44%)
May 14, 2007 48.83 49.29 48.40 48.87 90,087 -0.19(-0.39%)
May 11, 2007 49.43 49.96 48.60 49.06 27,769 +0.10(+0.20%)
May 10, 2007 49.41 49.52 47.23 48.96 120,117 -0.84(-1.69%)
May 09, 2007 48.43 49.97 48.43 49.80 64,496 +1.17(+2.41%)
May 08, 2007 50.75 51.32 47.14 48.63 96,750 -2.66(-5.19%)
May 07, 2007 50.54 51.82 50.54 51.29 58,252 +0.74(+1.46%)
May 04, 2007 49.18 50.55 49.18 50.55 79,202 +1.73(+3.54%)
May 03, 2007 48.93 48.96 48.69 48.82 159,095 -0.03(-0.06%)
May 02, 2007 48.60 49.44 48.60 48.85 98,300 +0.37(+0.76%)
May 01, 2007 47.91 48.62 47.02 48.48 89,235 +0.51(+1.06%)
Apr 30, 2007 49.28 49.96 47.81 47.97 36,676 -1.14(-2.32%)
Apr 27, 2007 49.19 49.51 48.29 49.11 23,188 -0.32(-0.65%)
Apr 26, 2007 49.19 49.87 47.63 49.43 46,887 -0.03(-0.06%)
Apr 25, 2007 49.30 50.26 48.69 49.46 57,486 +0.40(+0.82%)
Apr 24, 2007 50.55 50.74 48.89 49.06 42,023 -1.29(-2.56%)
Apr 23, 2007 51.01 51.45 50.22 50.35 31,309 -0.65(-1.27%)
Apr 20, 2007 50.99 51.10 50.80 51.00 77,544 +0.85(+1.69%)
Apr 19, 2007 49.85 50.66 49.85 50.15 54,438 -0.56(-1.10%)
Apr 18, 2007 50.52 51.01 50.52 50.71 41,807 -0.29(-0.57%)
Apr 17, 2007 50.92 51.20 50.24 51.00 34,056 -0.05(-0.10%)
Apr 16, 2007 51.41 51.41 50.92 51.05 46,778 -0.14(-0.27%)
Apr 13, 2007 51.18 51.30 50.33 51.19 46,865 +0.14(+0.27%)
Apr 12, 2007 50.79 51.10 50.79 51.05 26,689 +0.06(+0.12%)
Apr 11, 2007 50.79 51.26 50.41 50.99 48,424 +0.35(+0.69%)
Apr 10, 2007 50.68 51.26 50.64 50.64 66,267 -0.05(-0.10%)
Apr 09, 2007 50.82 51.21 50.45 50.69 91,632 -0.02(-0.04%)
Apr 05, 2007 50.78 51.00 50.39 50.71 27,923 -0.18(-0.35%)
Apr 04, 2007 50.63 51.00 50.38 50.89 46,011 +0.14(+0.28%)
Apr 03, 2007 49.11 50.99 48.82 50.75 78,998 +1.86(+3.80%)
Apr 02, 2007 50.88 50.88 48.58 48.89 60,641 -1.99(-3.91%)
Mar 30, 2007 49.94 50.88 49.90 50.88 77,297 +0.81(+1.62%)
Mar 29, 2007 50.57 50.85 49.52 50.07 43,495 -0.07(-0.14%)
Mar 28, 2007 50.44 51.00 50.14 50.14 118,532 -0.46(-0.91%)
Mar 27, 2007 50.94 50.94 50.25 50.60 17,417 -0.40(-0.78%)
Mar 26, 2007 50.90 51.00 50.58 51.00 30,244 +0.09(+0.18%)
Mar 23, 2007 50.83 51.03 50.80 50.91 16,830 -0.05(-0.10%)
Mar 22, 2007 51.44 51.94 50.84 50.96 74,818 -0.14(-0.27%)
Mar 21, 2007 50.09 51.51 50.00 51.10 63,829 +1.18(+2.36%)
Mar 20, 2007 49.34 50.18 49.34 49.92 60,369 +0.41(+0.83%)
Mar 19, 2007 49.80 50.10 49.36 49.51 53,961 +0.01(+0.02%)
Mar 16, 2007 48.93 50.15 48.66 49.50 111,638 +0.56(+1.14%)
Mar 15, 2007 48.79 49.54 47.76 48.94 29,241 +0.07(+0.14%)
Mar 14, 2007 47.70 49.03 47.03 48.87 67,670 +0.70(+1.45%)
Mar 13, 2007 49.65 49.61 48.01 48.17 52,011 -1.48(-2.98%)
Mar 12, 2007 47.88 49.65 47.88 49.65 81,681 +1.87(+3.91%)
Mar 09, 2007 46.91 47.78 46.91 47.78 55,649 +0.86(+1.83%)
Mar 08, 2007 46.08 47.08 46.08 46.92 101,690 +1.12(+2.45%)
Mar 07, 2007 46.38 46.39 45.66 45.80 37,735 -0.58(-1.25%)
Mar 06, 2007 47.39 47.39 45.97 46.38 80,512 +0.67(+1.47%)
Mar 05, 2007 45.41 47.46 45.41 45.71 57,447 -0.32(-0.70%)
Mar 02, 2007 46.58 47.87 45.93 46.03 65,009 -0.75(-1.60%)
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.