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 (%)
Jun 30, 2014 72.00 73.42 71.99 72.69 94,043 +0.66(+0.92%)
Jun 27, 2014 70.72 72.28 70.72 72.03 85,204 +0.87(+1.22%)
Jun 26, 2014 70.58 71.41 70.58 71.16 41,248 -0.43(-0.60%)
Jun 25, 2014 71.55 72.05 71.02 71.59 72,917 -0.20(-0.28%)
Jun 24, 2014 69.95 72.50 69.54 71.79 540,351 -1.38(-1.89%)
Jun 23, 2014 73.25 73.76 72.99 73.17 49,155 -0.08(-0.11%)
Jun 20, 2014 73.45 73.97 73.14 73.25 172,554 -0.22(-0.30%)
Jun 19, 2014 74.00 74.01 73.35 73.47 84,282 -0.47(-0.64%)
Jun 18, 2014 74.11 74.17 73.67 73.94 58,056 -0.11(-0.15%)
Jun 17, 2014 74.25 74.45 72.60 74.05 50,304 +0.02(+0.03%)
Jun 16, 2014 73.64 74.16 73.64 74.03 45,317 +0.29(+0.39%)
Jun 13, 2014 74.07 74.07 73.21 73.74 36,854 -0.08(-0.11%)
Jun 12, 2014 74.10 74.66 73.45 73.82 24,776 -0.52(-0.70%)
Jun 11, 2014 73.66 74.67 73.51 74.34 49,843 +0.28(+0.38%)
Jun 10, 2014 74.34 74.64 73.50 74.06 30,221 +0.26(+0.35%)
Jun 06, 2014 74.98 75.75 73.38 73.80 182,508 -1.05(-1.40%)
Jun 05, 2014 74.40 75.31 73.93 74.85 108,103 +0.48(+0.65%)
Jun 04, 2014 72.40 75.00 72.40 74.37 103,367 +2.46(+3.42%)
Jun 03, 2014 71.88 72.31 70.41 71.91 90,894 -0.32(-0.44%)
Jun 02, 2014 72.34 73.00 71.21 72.23 36,583 -0.11(-0.15%)
May 30, 2014 73.72 74.31 72.17 72.34 46,401 -1.22(-1.66%)
May 29, 2014 73.40 73.56 72.34 73.56 55,251 +0.51(+0.70%)
May 28, 2014 72.73 73.49 72.01 73.05 42,739 +0.45(+0.62%)
May 27, 2014 71.51 73.01 70.73 72.60 156,621 +1.66(+2.34%)
May 23, 2014 71.62 70.94 70.94 70.94 153,100 -0.39(-0.55%)
May 22, 2014 71.14 72.02 70.50 71.33 26,701 +0.53(+0.75%)
May 21, 2014 70.30 70.90 69.29 70.80 106,554 +0.80(+1.14%)
May 20, 2014 70.75 70.75 69.51 70.00 74,669 -1.00(-1.41%)
May 19, 2014 71.83 72.30 70.89 71.00 59,372 -0.80(-1.11%)
May 16, 2014 71.45 71.80 70.79 71.80 53,312 +0.35(+0.49%)
May 15, 2014 71.01 71.96 70.43 71.45 66,286 -0.02(-0.03%)
May 14, 2014 71.82 72.62 70.93 71.47 86,291 -0.62(-0.86%)
May 13, 2014 73.16 73.16 71.89 72.09 108,410 -1.26(-1.72%)
May 12, 2014 72.44 73.77 72.44 73.35 52,816 +1.31(+1.82%)
May 09, 2014 70.34 72.72 70.34 72.04 71,607 +0.42(+0.59%)
May 08, 2014 72.46 72.69 71.45 71.62 101,607 -0.84(-1.16%)
May 07, 2014 72.91 73.11 71.54 72.46 122,783 -0.22(-0.30%)
May 06, 2014 72.68 73.09 72.54 72.68 102,386 -0.44(-0.60%)
May 05, 2014 72.48 73.51 72.01 73.12 90,899 +0.04(+0.05%)
May 02, 2014 72.85 74.09 72.48 73.08 80,705 +0.56(+0.77%)
May 01, 2014 72.01 74.04 72.01 72.52 171,139 +0.53(+0.74%)
Apr 30, 2014 70.84 72.39 70.84 71.99 95,930 +0.87(+1.22%)
Apr 29, 2014 72.24 72.59 71.02 71.12 109,496 -0.70(-0.97%)
Apr 28, 2014 72.46 72.48 70.50 71.82 64,883 -0.17(-0.24%)
Apr 25, 2014 69.13 73.57 69.13 71.99 305,899 +2.32(+3.33%)
Apr 24, 2014 71.66 71.66 69.42 69.67 327,026 -1.52(-2.14%)
Apr 23, 2014 70.88 71.75 70.88 71.19 30,688 -0.32(-0.45%)
Apr 22, 2014 72.15 72.59 71.17 71.51 78,906 -0.25(-0.35%)
Apr 21, 2014 71.13 72.06 71.11 71.76 127,539 +0.97(+1.37%)
Apr 17, 2014 71.79 70.79 70.79 70.79 185,700 -1.36(-1.88%)
Apr 16, 2014 73.06 73.52 71.82 72.15 66,736 -0.49(-0.67%)
Apr 15, 2014 73.25 73.91 71.86 72.64 121,180 -0.35(-0.48%)
Apr 14, 2014 73.65 74.00 72.46 72.99 145,864 -0.17(-0.23%)
Apr 11, 2014 72.92 73.50 72.59 73.16 106,604 -0.28(-0.38%)
Apr 10, 2014 75.00 75.33 72.56 73.44 277,027 +3.36(+4.79%)
Apr 09, 2014 68.20 70.23 68.10 70.08 71,574 +2.05(+3.01%)
Apr 08, 2014 67.18 68.45 67.06 68.03 66,062 +0.84(+1.25%)
Apr 07, 2014 69.01 69.98 67.00 67.19 87,588 -2.26(-3.25%)
Apr 04, 2014 70.95 70.95 69.30 69.45 76,537 -0.87(-1.24%)
Apr 03, 2014 71.76 72.19 70.04 70.32 49,684 -1.56(-2.17%)
Apr 02, 2014 71.50 72.26 71.30 71.88 70,330 +0.63(+0.88%)
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.