Loral Space Comm (NQ: LORL )

37.06 USD +0.28 (+0.76%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 67.70 68.11 67.56 67.88 0 -0.30(-0.44%)
Sep 26, 2013 68.55 68.80 67.63 68.18 32,832 -0.33(-0.48%)
Sep 25, 2013 69.14 69.70 68.21 68.51 33,582 -0.61(-0.88%)
Sep 24, 2013 69.35 70.29 68.92 69.12 38,643 -0.68(-0.97%)
Sep 23, 2013 70.00 70.40 69.64 69.80 62,544 -0.14(-0.20%)
Sep 20, 2013 70.42 70.74 69.71 69.94 0 -0.39(-0.55%)
Sep 19, 2013 69.74 70.73 69.18 70.33 0 +0.85(+1.22%)
Sep 18, 2013 68.31 69.86 67.74 69.48 0 +1.22(+1.79%)
Sep 17, 2013 66.60 69.09 66.60 68.26 0 +0.84(+1.25%)
Sep 16, 2013 67.30 67.91 66.68 67.42 0 +0.74(+1.11%)
Sep 13, 2013 66.62 66.96 66.22 66.68 0 +0.16(+0.24%)
Sep 12, 2013 66.00 67.94 66.00 66.52 0 -0.03(-0.05%)
Sep 11, 2013 66.68 66.70 66.29 66.55 0 -0.02(-0.03%)
Sep 10, 2013 67.93 68.10 65.70 66.57 39,799 +0.12(+0.18%)
Sep 09, 2013 65.85 66.51 65.14 66.45 0 +0.84(+1.28%)
Sep 06, 2013 66.22 66.22 65.05 65.61 0 -0.16(-0.24%)
Sep 05, 2013 66.32 66.32 65.62 65.77 0 -0.20(-0.30%)
Sep 04, 2013 66.10 66.13 65.61 65.97 0 +0.03(+0.05%)
Sep 03, 2013 66.84 67.40 65.39 65.94 0 -0.17(-0.26%)
Aug 30, 2013 66.15 67.25 65.84 66.11 0 -0.07(-0.11%)
Aug 29, 2013 65.72 66.67 65.72 66.18 27,289 +0.65(+0.99%)
Aug 28, 2013 65.72 66.30 65.48 65.53 0 +0.17(+0.26%)
Aug 27, 2013 66.25 66.60 65.28 65.36 28,899 -1.19(-1.79%)
Aug 26, 2013 66.73 67.16 66.28 66.55 0 -0.25(-0.37%)
Aug 23, 2013 66.07 66.90 66.07 66.80 0 +0.70(+1.06%)
Aug 22, 2013 65.62 66.11 65.62 66.10 16,465 +1.05(+1.61%)
Aug 21, 2013 65.16 65.51 64.51 65.05 0 -0.10(-0.15%)
Aug 20, 2013 64.27 65.31 64.27 65.15 16,590 +0.83(+1.29%)
Aug 19, 2013 64.77 65.75 64.30 64.32 28,790 -0.76(-1.17%)
Aug 16, 2013 64.90 65.67 64.89 65.08 0 -0.03(-0.05%)
Aug 15, 2013 65.21 65.93 65.00 65.11 39,248 -0.72(-1.09%)
Aug 14, 2013 66.47 66.88 65.74 65.83 38,573 -0.59(-0.89%)
Aug 13, 2013 65.61 66.43 65.54 66.42 75,269 +0.87(+1.33%)
Aug 12, 2013 65.13 65.62 64.97 65.55 19,434 +0.04(+0.06%)
Aug 09, 2013 64.33 65.99 64.00 65.51 33,013 +0.76(+1.17%)
Aug 08, 2013 64.19 64.78 63.75 64.75 23,325 +0.96(+1.50%)
Aug 07, 2013 63.22 64.34 62.50 63.79 38,147 +0.28(+0.44%)
Aug 06, 2013 63.00 63.94 63.00 63.51 39,102 +0.00(+0.00%)
Aug 05, 2013 63.56 63.71 62.90 63.51 14,326 +0.09(+0.14%)
Aug 02, 2013 63.13 64.12 62.59 63.42 24,758 -0.08(-0.13%)
Aug 01, 2013 62.77 64.07 62.50 63.50 60,206 +1.01(+1.62%)
Jul 31, 2013 62.34 62.76 61.94 62.49 0 +1.01(+1.64%)
Jul 30, 2013 61.37 61.51 60.99 61.48 0 +0.43(+0.70%)
Jul 29, 2013 60.40 61.23 60.40 61.05 0 +0.03(+0.05%)
Jul 26, 2013 61.83 61.83 60.38 61.02 0 -1.21(-1.94%)
Jul 25, 2013 61.84 62.94 61.82 62.23 0 +0.02(+0.03%)
Jul 24, 2013 62.15 63.24 61.71 62.21 0 +0.38(+0.61%)
Jul 23, 2013 61.85 62.30 61.50 61.83 0 -0.50(-0.80%)
Jul 22, 2013 62.33 62.59 62.05 62.33 0 -0.04(-0.06%)
Jul 19, 2013 62.88 63.09 61.61 62.37 0 -0.63(-1.00%)
Jul 18, 2013 62.21 63.11 62.21 63.00 0 +0.45(+0.72%)
Jul 17, 2013 62.65 62.68 61.72 62.55 39,499 +0.16(+0.26%)
Jul 16, 2013 62.30 62.81 62.06 62.39 0 -0.44(-0.70%)
Jul 15, 2013 62.95 63.32 62.46 62.83 0 +0.09(+0.14%)
Jul 12, 2013 62.19 63.47 61.85 62.74 0 +0.37(+0.59%)
Jul 11, 2013 62.27 62.54 61.49 62.37 0 +0.65(+1.05%)
Jul 10, 2013 61.45 61.90 61.16 61.72 0 +0.10(+0.16%)
Jul 09, 2013 61.79 62.08 61.28 61.62 0 +0.24(+0.39%)
Jul 08, 2013 61.35 62.13 61.03 61.38 0 +0.07(+0.11%)
Jul 05, 2013 61.51 61.51 60.58 61.31 0 +0.70(+1.15%)
Jul 03, 2013 60.38 60.77 60.12 60.61 0 -0.08(-0.13%)
Jul 02, 2013 60.51 61.19 60.12 60.69 0 +0.02(+0.03%)
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.