$63.81 +0.69 (%) Loral Space & Communications Inc - NASDAQ

Jul. 1, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LORL historical data

Date Open High Low Close Volume
6/30/201563.3963.8062.5363.1251,869
6/29/201564.5864.5862.7063.06111,723
6/26/201565.5365.6964.9064.93138,375
6/25/201565.2265.5065.0065.2258,851
6/24/201565.3665.5564.9565.1091,708
6/23/201565.8365.8565.2865.3632,566
6/22/201566.2766.6865.4365.9836,142
6/19/201566.4066.5465.5765.8266,372
6/18/201565.7266.3965.5966.1844,440
6/17/201566.8266.8265.5265.6575,380
6/16/201566.1367.0466.1266.4560,810
6/15/201567.2867.2866.0066.5050,036
6/12/201567.6967.9366.9667.2435,024
6/11/201568.0768.8267.3167.6743,741
6/10/201566.1667.4966.0567.2446,551
6/9/201566.1366.5665.9066.2029,185
6/8/201566.5767.2666.0066.3125,235
6/5/201566.6867.1966.0566.9024,912
6/4/201566.7668.9166.1666.5126,954
6/3/201566.9468.6366.5167.1564,776
6/2/201566.2567.6666.2567.0231,965
6/1/201567.1767.2666.1866.5330,004
5/29/201566.4566.9366.0866.7949,400
5/28/201566.2767.2565.7866.6322,192
5/27/201567.0367.0366.0266.6515,003
5/26/201566.9166.9166.1066.6533,350
5/22/201567.5267.7666.9867.2521,897
5/21/201567.6667.7867.1067.4425,727
5/20/201568.4368.4866.9067.1827,297
5/19/201568.0268.5467.2768.3550,850
5/18/201567.5367.7566.8267.7342,298
5/15/201566.8567.2266.6167.0341,787
5/14/201565.6866.9165.6866.7744,225
5/13/201565.3265.9365.0465.5541,956
5/12/201565.6765.6764.8065.3255,249
5/11/201566.3966.3964.6865.6851,745
5/8/201567.6067.6066.1566.3744,064
5/7/201567.8367.9367.0867.2238,455
5/6/201568.8268.8267.4168.0851,915
5/5/201569.1669.2468.3368.7261,920
5/4/201569.1869.8669.1869.5244,354
5/1/201569.0869.2268.7069.0559,494
4/30/201569.0969.7168.6369.0057,826
4/29/201569.4369.5669.3569.5016,682
4/28/201569.3369.6669.0369.3958,747
4/27/201569.2170.1569.0569.5328,148
4/24/201569.2369.7769.2269.4553,102
4/23/201569.3770.3569.3069.6428,474
4/22/201569.6270.0669.2069.7120,896
4/21/201569.7070.0069.7069.7243,461
4/20/201569.1869.8369.1869.7117,636
4/17/201569.4269.5968.6669.1456,457
4/16/201569.3870.2869.3870.0222,203
4/15/201570.3070.3069.4569.7830,574
4/14/201569.5869.9568.8869.8835,163
4/13/201569.6270.2069.2769.8743,060
4/10/201569.3469.8568.7469.6081,346
4/9/201568.4868.9568.2768.9450,734
4/8/201568.0968.8268.0068.7280,496
4/7/201568.5468.5467.8367.9336,676
4/6/201568.2268.9967.8868.4960,124
4/2/201568.4069.0067.9868.4726,848
4/1/201568.0868.7067.5968.3533,110
3/31/201568.6168.6167.7368.4475,649
3/30/201568.8869.6868.6268.9583,595
3/27/201568.2468.8268.2468.4393,945
3/26/201565.7068.5365.7068.41114,088
3/25/201568.2668.4565.8966.0926,159
3/24/201569.0769.0768.1368.4024,570
3/23/201567.0569.3567.0568.8451,661
3/20/201568.7868.7867.1167.11123,227
3/19/201569.0469.0468.1668.4235,124
3/18/201568.8269.2768.4669.0266,248
3/17/201569.3069.4968.9369.0053,749
3/16/201569.5069.9268.9869.3049,559
3/13/201571.8071.8067.7569.40161,210
3/12/201571.7272.3671.1372.2940,201
3/11/201571.4671.4671.0071.1729,992
3/10/201572.2372.2371.0071.1135,464
3/9/201572.4973.0071.8972.6546,144
3/6/201571.2571.8370.9071.6854,798
3/5/201571.3572.0971.3071.7132,954
3/4/201571.3671.7271.1971.4249,541
3/3/201571.9671.9971.0171.3574,795
3/2/201571.2771.5470.9771.2434,020
2/27/201571.2871.3870.8671.1335,129
2/26/201571.5571.7571.0371.3734,024
2/25/201572.0272.1871.5271.7528,446
2/24/201572.1372.5871.0271.4138,481
2/23/201572.8773.9072.5072.6225,849
2/20/201572.5872.8472.1872.6736,389
2/19/201572.3872.9971.8772.3715,927
2/18/201572.2472.7372.0372.3430,940
2/17/201572.0972.3071.4272.1926,812
2/13/201571.7572.3171.2571.9447,962
2/12/201572.2072.2371.2671.7934,569
2/11/201572.1372.2571.7571.9122,526
2/10/201572.5372.6171.5072.1428,907
2/9/201572.5073.5571.8172.4825,445
2/6/201573.3173.8272.4972.9937,953
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!