Loral Space Comm (NQ: LORL )

37.99 USD +1.84 (+5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.90 39.90 39.10 39.40 30,095 -0.35(-0.88%)
Nov 29, 2016 40.00 40.20 39.30 39.75 54,250 -0.10(-0.25%)
Nov 28, 2016 39.65 40.15 39.65 39.85 65,182 +0.20(+0.50%)
Nov 25, 2016 39.20 39.75 39.20 39.65 13,600 +0.15(+0.38%)
Nov 23, 2016 39.50 39.50 39.50 0 -0.15(-0.38%)
Nov 22, 2016 39.75 39.80 39.55 39.65 62,376 +0.05(+0.13%)
Nov 21, 2016 40.00 40.21 39.50 39.60 35,043 -0.15(-0.38%)
Nov 18, 2016 40.00 40.00 39.45 39.75 49,644 -0.15(-0.38%)
Nov 17, 2016 39.95 40.15 39.70 39.90 42,377 +0.05(+0.13%)
Nov 16, 2016 38.75 39.85 38.75 39.85 57,620 +1.10(+2.84%)
Nov 15, 2016 38.25 38.90 38.00 38.75 54,880 +0.55(+1.44%)
Nov 14, 2016 37.50 39.20 37.40 38.20 142,149 +0.70(+1.87%)
Nov 11, 2016 37.15 37.60 37.10 37.50 158,335 +0.35(+0.94%)
Nov 10, 2016 37.10 37.60 35.83 37.15 101,563 +0.15(+0.41%)
Nov 09, 2016 35.85 37.10 35.55 37.00 68,861 +0.55(+1.51%)
Nov 08, 2016 36.60 37.00 36.30 36.45 43,043 -0.35(-0.95%)
Nov 07, 2016 36.80 37.05 36.45 36.80 71,436 +0.25(+0.68%)
Nov 04, 2016 36.75 37.20 36.50 36.55 85,557 -0.10(-0.27%)
Nov 03, 2016 37.65 38.00 36.60 36.65 40,898 -1.05(-2.79%)
Nov 02, 2016 38.00 38.15 37.65 37.70 62,141 -0.40(-1.05%)
Nov 01, 2016 38.80 38.85 37.65 38.10 49,066 -0.70(-1.80%)
Oct 31, 2016 38.95 39.20 38.75 38.80 38,857 +0.05(+0.13%)
Oct 28, 2016 39.80 39.97 38.70 38.75 58,792 -1.15(-2.88%)
Oct 27, 2016 39.00 40.35 38.90 39.90 100,189 +1.90(+5.00%)
Oct 26, 2016 38.10 38.50 37.90 38.00 23,235 -0.15(-0.39%)
Oct 25, 2016 38.20 38.30 37.95 38.15 35,509 -0.05(-0.13%)
Oct 24, 2016 38.50 38.80 37.85 38.20 43,929 +0.00(+0.00%)
Oct 21, 2016 38.10 38.50 37.80 38.20 16,333 -0.20(-0.52%)
Oct 20, 2016 39.05 39.05 38.05 38.40 30,550 -0.60(-1.54%)
Oct 19, 2016 38.35 39.20 38.05 39.00 25,397 +0.65(+1.69%)
Oct 18, 2016 38.85 39.00 38.30 38.35 29,386 -0.30(-0.78%)
Oct 17, 2016 38.50 38.85 38.45 38.65 21,871 +0.15(+0.39%)
Oct 14, 2016 38.55 38.90 38.05 38.50 36,770 +0.00(+0.00%)
Oct 13, 2016 38.50 38.90 37.95 38.50 53,077 +0.00(+0.00%)
Oct 12, 2016 38.50 38.85 38.20 38.50 62,393 -0.15(-0.39%)
Oct 11, 2016 38.55 38.80 38.40 38.65 56,066 -0.20(-0.51%)
Oct 10, 2016 38.40 39.25 38.35 38.85 81,762 +0.44(+1.15%)
Oct 07, 2016 38.59 38.59 37.82 38.41 93,362 -0.08(-0.21%)
Oct 06, 2016 38.04 38.60 37.69 38.49 146,874 +0.16(+0.42%)
Oct 05, 2016 38.56 38.82 38.02 38.33 125,676 -0.13(-0.34%)
Oct 04, 2016 38.39 38.91 38.35 38.46 41,849 +0.07(+0.18%)
Oct 03, 2016 39.15 39.15 38.23 38.39 55,911 -0.72(-1.84%)
Sep 30, 2016 39.52 39.60 39.10 39.11 97,801 -0.13(-0.33%)
Sep 29, 2016 39.95 40.08 39.19 39.24 81,872 -0.88(-2.19%)
Sep 28, 2016 37.85 40.17 37.85 40.12 161,959 +2.49(+6.62%)
Sep 27, 2016 37.28 37.83 36.05 37.63 57,046 +0.38(+1.02%)
Sep 26, 2016 37.29 37.57 37.25 37.25 52,179 -0.10(-0.27%)
Sep 23, 2016 37.46 37.55 37.09 37.35 33,746 -0.14(-0.37%)
Sep 22, 2016 37.78 37.78 37.39 37.49 68,214 +0.11(+0.29%)
Sep 21, 2016 37.76 37.98 37.13 37.38 108,175 -0.22(-0.59%)
Sep 20, 2016 37.75 38.22 37.53 37.60 52,641 -0.12(-0.32%)
Sep 19, 2016 37.18 37.80 37.13 37.72 97,327 +0.52(+1.40%)
Sep 16, 2016 37.08 37.30 36.80 37.20 101,681 +0.22(+0.59%)
Sep 15, 2016 36.88 38.48 36.35 36.98 48,914 +0.14(+0.38%)
Sep 14, 2016 36.78 37.16 36.45 36.84 39,110 +0.09(+0.24%)
Sep 13, 2016 37.01 37.01 36.31 36.75 73,119 -0.35(-0.94%)
Sep 12, 2016 37.03 37.36 36.41 37.10 154,164 +0.00(+0.00%)
Sep 09, 2016 37.19 37.52 37.01 37.10 97,755 -0.47(-1.25%)
Sep 08, 2016 38.03 38.24 37.12 37.57 83,139 -0.41(-1.08%)
Sep 07, 2016 37.14 38.23 37.08 37.98 73,620 +0.84(+2.26%)
Sep 06, 2016 37.33 37.33 36.54 37.14 35,683 -0.02(-0.05%)
Sep 02, 2016 36.88 37.16 37.16 37.16 54,200 +0.46(+1.25%)
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.