Loral Space Comm (NQ: LORL )

45.37 USD +1.91 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 79.89 78.71 78.71 78.71 68,000 -0.68(-0.86%)
Dec 30, 2014 80.01 80.17 79.27 79.39 14,961 -0.56(-0.70%)
Dec 29, 2014 79.22 80.12 79.00 79.95 40,878 +0.93(+1.18%)
Dec 26, 2014 79.24 79.75 78.50 79.02 17,637 +0.02(+0.03%)
Dec 24, 2014 78.94 79.00 79.00 79.00 25,200 +0.36(+0.46%)
Dec 23, 2014 77.90 79.61 76.19 78.64 105,795 -0.38(-0.48%)
Dec 22, 2014 79.99 80.48 78.79 79.02 93,201 -0.86(-1.08%)
Dec 19, 2014 79.87 80.03 79.50 79.88 71,989 -0.17(-0.21%)
Dec 18, 2014 80.10 80.77 79.75 80.05 42,472 +0.29(+0.36%)
Dec 17, 2014 79.19 80.24 78.45 79.76 64,491 +1.12(+1.42%)
Dec 16, 2014 79.28 80.43 78.58 78.64 47,229 -0.68(-0.86%)
Dec 15, 2014 79.31 80.03 78.72 79.32 70,478 -0.28(-0.35%)
Dec 12, 2014 79.66 80.11 78.63 79.60 65,030 -0.80(-1.00%)
Dec 11, 2014 79.96 81.24 79.96 80.40 34,774 -0.05(-0.06%)
Dec 10, 2014 80.90 81.50 80.02 80.45 49,026 -0.72(-0.89%)
Dec 09, 2014 78.73 81.53 78.31 81.17 79,933 +1.78(+2.24%)
Dec 08, 2014 79.32 80.57 79.10 79.39 57,661 -0.29(-0.36%)
Dec 05, 2014 79.40 80.00 79.40 79.68 105,081 +0.17(+0.21%)
Dec 04, 2014 79.75 79.90 79.12 79.51 40,780 -0.24(-0.30%)
Dec 03, 2014 79.35 79.99 78.85 79.75 67,741 +0.57(+0.72%)
Dec 02, 2014 79.10 79.66 79.04 79.18 95,986 +0.54(+0.69%)
Dec 01, 2014 78.46 79.67 78.10 78.64 163,919 +0.15(+0.19%)
Nov 28, 2014 79.45 79.59 78.35 78.49 36,669 -1.05(-1.32%)
Nov 26, 2014 78.10 79.54 79.54 79.54 142,200 +1.23(+1.57%)
Nov 25, 2014 78.86 78.99 77.75 78.31 230,295 -0.19(-0.24%)
Nov 24, 2014 73.48 80.95 73.14 78.50 373,036 +5.29(+7.23%)
Nov 21, 2014 75.18 75.20 73.13 73.21 51,076 -1.17(-1.57%)
Nov 20, 2014 73.02 74.54 73.02 74.38 23,505 +0.97(+1.32%)
Nov 19, 2014 73.84 74.20 73.33 73.41 60,770 -0.85(-1.14%)
Nov 18, 2014 75.14 76.05 74.08 74.26 47,560 -0.63(-0.84%)
Nov 17, 2014 75.28 75.39 74.52 74.89 27,316 -0.57(-0.76%)
Nov 14, 2014 75.53 76.11 75.31 75.46 29,072 -0.25(-0.33%)
Nov 13, 2014 76.89 76.89 75.25 75.71 33,030 -0.69(-0.90%)
Nov 12, 2014 76.50 76.74 75.66 76.40 29,997 +0.20(+0.26%)
Nov 11, 2014 77.70 77.70 76.15 76.20 33,112 -0.88(-1.14%)
Nov 10, 2014 77.70 77.70 76.55 77.08 31,733 -0.87(-1.12%)
Nov 07, 2014 79.47 79.47 77.34 77.95 36,303 -0.19(-0.24%)
Nov 06, 2014 77.75 78.27 76.93 78.14 35,036 +0.86(+1.11%)
Nov 05, 2014 77.38 78.24 76.47 77.28 78,257 +0.49(+0.64%)
Nov 04, 2014 76.31 76.99 75.69 76.79 29,330 +0.13(+0.17%)
Nov 03, 2014 76.00 77.25 76.00 76.66 32,916 +0.16(+0.21%)
Oct 31, 2014 77.43 77.43 75.57 76.50 86,869 +0.55(+0.72%)
Oct 30, 2014 74.35 76.20 74.10 75.95 63,862 +1.46(+1.96%)
Oct 29, 2014 74.45 74.50 73.31 74.49 75,297 +0.26(+0.35%)
Oct 28, 2014 70.95 77.13 70.81 74.23 274,879 +3.88(+5.52%)
Oct 27, 2014 70.39 70.99 70.20 70.35 30,256 -0.64(-0.90%)
Oct 24, 2014 70.30 71.19 70.24 70.99 22,467 +0.89(+1.27%)
Oct 23, 2014 69.31 70.64 69.31 70.10 47,116 +1.79(+2.62%)
Oct 22, 2014 69.01 69.51 68.28 68.31 22,220 -1.06(-1.53%)
Oct 21, 2014 68.67 69.77 68.67 69.37 26,408 +1.06(+1.55%)
Oct 20, 2014 68.48 68.63 67.80 68.31 48,071 -0.33(-0.48%)
Oct 17, 2014 68.05 69.06 67.66 68.64 81,747 +1.49(+2.22%)
Oct 16, 2014 65.79 67.52 65.04 67.15 75,362 +0.76(+1.14%)
Oct 15, 2014 65.71 66.68 64.23 66.39 104,453 +0.00(+0.00%)
Oct 14, 2014 67.43 68.06 65.98 66.39 239,931 -0.59(-0.88%)
Oct 13, 2014 66.83 67.81 66.08 66.98 86,490 -0.65(-0.96%)
Oct 10, 2014 69.02 70.26 66.11 67.63 89,160 -1.95(-2.80%)
Oct 09, 2014 72.05 72.19 69.58 69.58 45,158 -2.39(-3.32%)
Oct 08, 2014 70.40 72.37 70.19 71.97 73,363 +1.41(+2.00%)
Oct 07, 2014 70.73 70.90 70.56 70.56 25,366 -0.52(-0.73%)
Oct 06, 2014 71.58 72.03 71.07 71.08 19,271 -0.56(-0.78%)
Oct 03, 2014 71.96 72.32 71.48 71.64 23,221 +0.29(+0.41%)
Oct 02, 2014 71.85 71.95 70.70 71.35 46,767 +0.00(+0.00%)
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.