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 (%)
Feb 28, 2013 58.48 58.95 57.62 58.24 64,225 -0.02(-0.03%)
Feb 27, 2013 57.31 58.64 57.31 58.26 32,874 +0.80(+1.39%)
Feb 26, 2013 57.84 57.84 56.53 57.46 32,145 -1.45(-2.46%)
Feb 22, 2013 58.39 59.20 58.19 58.91 27,093 +0.87(+1.50%)
Feb 21, 2013 58.26 58.69 58.00 58.04 27,123 -0.36(-0.62%)
Feb 20, 2013 59.19 59.34 58.26 58.40 29,877 -0.67(-1.13%)
Feb 19, 2013 58.63 59.38 58.63 59.07 19,738 +0.39(+0.66%)
Feb 15, 2013 58.97 59.08 58.42 58.68 64,897 +0.06(+0.10%)
Feb 14, 2013 59.00 59.08 58.39 58.62 35,185 -0.36(-0.61%)
Feb 13, 2013 59.07 59.17 58.74 58.98 27,021 -0.16(-0.27%)
Feb 12, 2013 59.25 59.97 58.81 59.14 33,862 -0.01(-0.02%)
Feb 11, 2013 59.09 59.50 58.67 59.15 28,799 -0.22(-0.37%)
Feb 08, 2013 59.10 59.50 59.10 59.37 30,281 +0.57(+0.97%)
Feb 07, 2013 58.91 58.91 58.39 58.80 18,012 -0.16(-0.27%)
Feb 06, 2013 59.09 59.47 58.72 58.96 31,069 +0.60(+1.03%)
Feb 04, 2013 59.07 59.07 58.00 58.36 117,487 -0.82(-1.39%)
Feb 01, 2013 59.06 59.34 58.76 59.18 29,112 +0.49(+0.83%)
Jan 31, 2013 58.80 58.93 58.49 58.69 39,414 +0.01(+0.02%)
Jan 30, 2013 59.10 59.24 58.42 58.68 54,648 -0.47(-0.79%)
Jan 29, 2013 59.07 59.15 58.47 59.15 45,607 +0.16(+0.27%)
Jan 28, 2013 58.58 59.32 58.58 58.99 54,556 +0.31(+0.53%)
Jan 25, 2013 58.69 58.76 57.86 58.68 83,623 +0.09(+0.15%)
Jan 24, 2013 58.60 59.23 58.46 58.59 64,446 -0.03(-0.05%)
Jan 23, 2013 58.07 58.78 57.99 58.62 58,536 +0.50(+0.86%)
Jan 22, 2013 57.53 58.14 57.09 58.12 41,782 +0.48(+0.83%)
Jan 18, 2013 57.00 57.76 56.75 57.64 106,074 +0.64(+1.12%)
Jan 17, 2013 56.86 57.10 56.74 57.00 82,402 +0.39(+0.69%)
Jan 16, 2013 56.59 56.91 56.20 56.61 23,921 +0.06(+0.11%)
Jan 15, 2013 55.89 56.80 55.89 56.55 85,081 +0.44(+0.78%)
Jan 14, 2013 55.24 56.35 54.67 56.11 57,528 +0.61(+1.10%)
Jan 11, 2013 55.49 55.73 55.22 55.50 142,807 +0.18(+0.33%)
Jan 10, 2013 55.44 55.52 54.91 55.32 95,883 -0.10(-0.18%)
Jan 09, 2013 55.72 55.72 54.91 55.42 46,207 -0.02(-0.04%)
Jan 08, 2013 55.19 55.78 54.92 55.44 26,666 +0.05(+0.09%)
Jan 07, 2013 55.26 55.81 55.24 55.39 46,467 -0.15(-0.28%)
Jan 04, 2013 55.86 55.86 55.30 55.54 65,162 -0.02(-0.03%)
Jan 03, 2013 55.77 56.12 55.32 55.56 58,739 -0.10(-0.18%)
Jan 02, 2013 55.72 55.80 54.59 55.66 97,332 +1.07(+1.96%)
Dec 31, 2012 54.65 54.72 52.88 54.59 57,201 +0.92(+1.71%)
Dec 28, 2012 53.41 54.20 53.41 53.67 57,100 +0.00(+0.00%)
Dec 27, 2012 53.52 53.97 53.12 53.67 80,653 +0.04(+0.07%)
Dec 26, 2012 54.00 54.27 53.43 53.63 38,135 -0.25(-0.46%)
Dec 24, 2012 53.84 54.13 53.53 53.88 27,627 +0.14(+0.26%)
Dec 21, 2012 54.42 54.42 51.91 53.74 158,525 -0.72(-1.32%)
Dec 20, 2012 54.41 54.98 54.31 54.46 98,320 +0.02(+0.04%)
Dec 19, 2012 54.62 54.65 54.15 54.44 145,213 -0.12(-0.22%)
Dec 18, 2012 54.69 54.69 54.12 54.56 96,178 -0.20(-0.37%)
Dec 17, 2012 54.39 54.76 54.24 54.76 84,139 +0.59(+1.09%)
Dec 14, 2012 54.73 54.89 54.00 54.17 95,243 -0.59(-1.08%)
Dec 13, 2012 54.87 54.98 54.16 54.76 65,983 -0.03(-0.05%)
Dec 12, 2012 54.81 54.98 54.01 54.79 73,205 +0.29(+0.53%)
Dec 11, 2012 54.99 54.99 54.35 54.50 187,614 +0.00(+0.00%)
Dec 10, 2012 54.14 54.76 54.07 54.50 119,338 +0.40(+0.74%)
Dec 07, 2012 54.00 54.31 53.75 54.10 135,882 +0.25(+0.46%)
Dec 06, 2012 53.68 54.00 53.00 53.85 215,876 +0.16(+0.30%)
Dec 05, 2012 53.16 54.28 53.00 53.69 386,934 -28.97(-35.05%)
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.