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 (%)
May 31, 2006 28.19 28.19 27.99 28.00 202,580 +0.15(+0.54%)
May 30, 2006 28.00 28.00 27.60 27.85 3,300 +0.01(+0.04%)
May 26, 2006 28.13 28.19 27.80 27.84 1,500 -0.29(-1.03%)
May 25, 2006 28.92 28.99 27.33 28.13 56,280 +0.37(+1.33%)
May 24, 2006 28.10 28.10 26.76 27.76 9,091 +0.26(+0.95%)
May 23, 2006 27.11 27.75 27.11 27.50 13,814 +0.61(+2.27%)
May 22, 2006 27.65 27.82 26.68 26.89 7,981 -1.38(-4.88%)
May 19, 2006 28.20 28.30 27.66 28.27 13,415 -0.04(-0.14%)
May 18, 2006 28.97 28.97 28.31 28.31 4,400 -0.44(-1.53%)
May 17, 2006 28.72 28.86 28.37 28.75 10,681 -0.25(-0.86%)
May 16, 2006 28.27 29.00 28.15 29.00 78,061 +0.52(+1.83%)
May 15, 2006 28.81 29.12 26.60 28.48 28,289 -0.27(-0.94%)
May 12, 2006 28.99 28.99 28.50 28.75 65,604 -0.24(-0.83%)
May 11, 2006 28.75 29.11 28.50 28.99 87,261 +0.24(+0.83%)
May 10, 2006 28.42 29.50 28.42 28.75 139,502 -0.55(-1.87%)
May 09, 2006 27.00 29.50 27.00 29.30 77,538 +2.30(+8.51%)
May 08, 2006 26.70 27.11 26.70 27.00 5,791 +0.00(+0.00%)
May 05, 2006 25.91 27.93 25.91 27.00 72,078 +0.36(+1.35%)
May 04, 2006 27.25 28.14 25.74 26.64 58,986 -0.83(-3.02%)
May 03, 2006 28.43 28.65 27.18 27.47 23,351 +0.16(+0.59%)
May 02, 2006 28.05 28.05 25.95 27.31 44,975 -0.69(-2.46%)
May 01, 2006 28.85 28.93 27.82 28.00 16,104 -0.43(-1.51%)
Apr 28, 2006 27.93 28.43 27.93 28.43 2,200 +0.18(+0.64%)
Apr 27, 2006 28.39 28.39 27.91 28.25 3,479 +0.04(+0.14%)
Apr 26, 2006 28.12 28.75 27.64 28.21 13,539 +0.31(+1.11%)
Apr 25, 2006 27.92 28.89 27.90 27.90 13,042 -0.53(-1.86%)
Apr 24, 2006 28.16 29.00 28.16 28.43 10,700 +0.05(+0.18%)
Apr 21, 2006 28.02 28.50 27.72 28.38 11,692 +0.14(+0.50%)
Apr 20, 2006 27.79 28.50 27.74 28.24 23,148 +0.00(+0.00%)
Apr 19, 2006 29.13 29.13 28.24 28.24 21,260 -0.66(-2.28%)
Apr 18, 2006 28.33 28.95 28.29 28.90 1,177 +0.39(+1.37%)
Apr 17, 2006 28.23 29.15 28.23 28.51 10,832 -0.13(-0.45%)
Apr 13, 2006 28.78 28.80 28.46 28.64 1,929 -0.01(-0.03%)
Apr 12, 2006 28.84 28.86 28.12 28.65 28,964 -0.19(-0.66%)
Apr 11, 2006 28.75 29.00 28.51 28.84 17,966 +0.00(+0.00%)
Apr 10, 2006 28.88 28.98 28.84 28.84 6,772 -0.08(-0.28%)
Apr 07, 2006 29.13 29.13 28.73 28.92 26,135 +0.12(+0.42%)
Apr 06, 2006 28.89 29.00 28.80 28.80 18,435 -0.05(-0.17%)
Apr 05, 2006 28.90 29.00 28.85 28.85 17,434 -0.05(-0.17%)
Apr 04, 2006 29.08 29.10 28.60 28.90 54,445 +0.00(+0.00%)
Apr 03, 2006 28.89 29.10 28.25 28.90 18,635 +0.15(+0.52%)
Mar 31, 2006 27.13 29.01 27.13 28.75 36,952 +0.93(+3.34%)
Mar 30, 2006 27.75 27.82 27.30 27.82 135,959 +0.42(+1.53%)
Mar 29, 2006 27.54 27.81 26.55 27.40 81,862 +0.23(+0.85%)
Mar 28, 2006 26.37 27.49 26.37 27.17 2,900 +0.02(+0.07%)
Mar 27, 2006 27.15 27.46 26.37 27.15 13,464 +0.02(+0.07%)
Mar 24, 2006 27.45 27.45 26.76 27.13 5,665 +0.53(+2.00%)
Mar 23, 2006 27.39 27.45 26.60 26.60 21,800 +0.02(+0.07%)
Mar 22, 2006 26.01 27.30 26.00 26.58 109,600 +0.87(+3.38%)
Mar 21, 2006 24.47 25.96 24.47 25.71 5,897 +1.27(+5.20%)
Mar 20, 2006 24.25 24.49 24.25 24.44 2,707 -0.17(-0.69%)
Mar 17, 2006 24.75 25.01 23.76 24.61 7,631 -0.45(-1.80%)
Mar 16, 2006 25.25 25.25 25.06 25.06 1,500 +0.15(+0.60%)
Mar 15, 2006 24.53 25.25 24.53 24.91 37,420 +0.27(+1.10%)
Mar 14, 2006 24.81 25.26 24.35 24.64 18,603 -0.65(-2.57%)
Mar 13, 2006 25.41 25.46 25.13 25.29 1,500 -0.18(-0.71%)
Mar 10, 2006 24.91 25.99 24.87 25.47 5,147 +0.39(+1.56%)
Mar 09, 2006 24.64 25.74 24.64 25.08 5,019 +0.32(+1.29%)
Mar 08, 2006 25.99 26.05 24.25 24.76 163,161 -1.22(-4.70%)
Mar 07, 2006 25.71 26.00 25.45 25.98 12,060 -0.01(-0.04%)
Mar 06, 2006 26.75 26.95 25.84 25.99 9,113 -0.76(-2.84%)
Mar 03, 2006 27.41 27.41 25.78 26.75 68,949 -0.23(-0.85%)
Mar 02, 2006 27.47 27.47 26.52 26.98 700 -0.02(-0.07%)
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.