Loral Space Comm (NQ: LORL )

38.24 USD +0.49 (+1.31%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.70 39.90 38.00 38.40 78,577 -0.35(-0.90%)
May 30, 2018 39.45 39.50 38.30 38.75 68,468 -0.15(-0.39%)
May 29, 2018 38.70 39.90 38.70 38.90 61,729 +0.05(+0.13%)
May 25, 2018 38.85 38.85 38.85 0 -0.30(-0.77%)
May 24, 2018 39.45 39.80 39.15 39.15 16,414 -0.35(-0.89%)
May 23, 2018 39.45 39.75 39.25 39.50 23,501 -0.05(-0.13%)
May 22, 2018 39.50 39.95 39.45 39.55 20,958 +0.10(+0.25%)
May 21, 2018 39.45 39.90 39.15 39.45 43,751 +0.05(+0.13%)
May 18, 2018 39.30 39.55 39.00 39.40 38,708 +0.30(+0.77%)
May 17, 2018 38.95 39.30 38.85 39.10 55,491 +0.15(+0.39%)
May 16, 2018 38.65 39.48 38.60 38.95 62,345 +0.30(+0.78%)
May 15, 2018 38.50 38.85 38.45 38.65 40,363 +0.10(+0.26%)
May 14, 2018 39.15 39.15 38.50 38.55 29,689 -0.65(-1.66%)
May 11, 2018 39.00 39.75 38.83 39.20 65,689 +0.25(+0.64%)
May 10, 2018 38.35 39.15 38.15 38.95 69,503 +0.60(+1.56%)
May 09, 2018 38.90 39.40 38.10 38.35 99,660 -0.55(-1.41%)
May 08, 2018 39.10 39.55 38.80 38.90 87,917 -0.25(-0.64%)
May 07, 2018 39.10 39.85 39.10 39.15 56,865 +0.15(+0.38%)
May 04, 2018 38.10 39.30 37.95 39.00 85,841 +0.80(+2.09%)
May 03, 2018 38.80 38.80 37.65 38.20 57,186 -0.75(-1.93%)
May 02, 2018 38.90 39.50 38.80 38.95 37,002 +0.05(+0.13%)
May 01, 2018 38.75 38.95 38.25 38.90 63,184 +0.05(+0.13%)
Apr 30, 2018 39.40 39.40 38.60 38.85 80,978 -0.55(-1.40%)
Apr 27, 2018 39.85 40.05 39.30 39.40 45,240 -0.30(-0.76%)
Apr 26, 2018 39.80 40.12 39.50 39.70 58,127 -0.05(-0.13%)
Apr 25, 2018 39.70 39.95 39.45 39.75 53,918 +0.05(+0.13%)
Apr 24, 2018 40.15 40.58 39.50 39.70 42,514 -0.40(-1.00%)
Apr 23, 2018 39.80 40.30 39.75 40.10 95,601 +0.30(+0.75%)
Apr 20, 2018 40.05 40.30 39.50 39.80 62,924 -0.35(-0.87%)
Apr 19, 2018 39.70 40.35 39.55 40.15 199,614 +0.40(+1.01%)
Apr 18, 2018 40.00 40.40 39.65 39.75 153,268 -0.05(-0.13%)
Apr 17, 2018 40.05 40.11 39.65 39.80 120,962 -0.10(-0.25%)
Apr 16, 2018 40.15 40.15 39.75 39.90 131,497 -0.10(-0.25%)
Apr 13, 2018 39.95 40.08 39.75 40.00 96,679 +0.10(+0.25%)
Apr 12, 2018 40.10 40.20 39.80 39.90 85,105 -0.15(-0.37%)
Apr 11, 2018 39.75 40.60 39.70 40.05 142,367 +0.20(+0.50%)
Apr 10, 2018 40.30 40.65 39.75 39.85 167,363 -0.15(-0.38%)
Apr 09, 2018 40.15 40.15 39.77 40.00 166,561 +0.00(+0.00%)
Apr 06, 2018 40.60 40.90 39.80 40.00 62,893 -0.75(-1.84%)
Apr 05, 2018 40.75 41.30 40.55 40.75 179,418 +0.05(+0.12%)
Apr 04, 2018 40.45 40.85 40.12 40.70 129,409 -0.10(-0.25%)
Apr 03, 2018 40.80 41.58 40.45 40.80 82,729 +0.00(+0.00%)
Apr 02, 2018 41.70 42.05 40.55 40.80 51,154 -0.85(-2.04%)
Mar 29, 2018 41.65 41.65 41.65 0 +0.15(+0.36%)
Mar 28, 2018 42.30 42.75 41.15 41.50 31,237 -0.85(-2.01%)
Mar 27, 2018 43.85 44.35 42.30 42.35 51,372 -1.30(-2.98%)
Mar 26, 2018 45.30 45.44 43.30 43.65 55,829 -0.30(-0.68%)
Mar 23, 2018 44.80 45.40 43.75 43.95 45,433 -0.80(-1.79%)
Mar 22, 2018 44.85 45.95 44.50 44.75 34,362 -0.50(-1.10%)
Mar 21, 2018 45.25 46.20 44.80 45.25 32,188 +0.40(+0.89%)
Mar 20, 2018 45.40 45.70 44.20 44.85 29,254 -0.15(-0.33%)
Mar 19, 2018 45.25 44.60 45.00 24,123 -0.25(-0.55%)
Mar 16, 2018 45.35 45.75 45.05 45.25 74,356 +0.15(+0.33%)
Mar 15, 2018 44.95 45.55 44.90 45.10 19,010 -0.30(-0.66%)
Mar 14, 2018 46.25 46.25 45.25 45.40 19,120 -0.75(-1.63%)
Mar 13, 2018 47.10 47.10 46.00 46.15 34,625 -1.00(-2.12%)
Mar 12, 2018 46.50 47.45 45.95 47.15 22,281 +0.55(+1.18%)
Mar 09, 2018 45.90 47.80 45.75 46.60 32,320 +1.00(+2.19%)
Mar 08, 2018 46.10 46.10 44.85 45.60 37,625 -0.35(-0.76%)
Mar 07, 2018 45.85 46.50 44.95 45.95 73,578 -0.15(-0.33%)
Mar 06, 2018 45.45 46.15 44.60 46.10 20,575 +0.75(+1.65%)
Mar 05, 2018 44.75 46.25 44.65 45.35 24,898 +0.40(+0.89%)
Mar 02, 2018 43.50 45.00 43.50 44.95 20,062 +0.75(+1.70%)
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.