$79.88 -0.17 (%) Loral Space & Communications Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LORL historical data

Date Open High Low Close Volume
12/19/201479.8780.0379.5079.8871,989
12/18/201480.1080.7779.7580.0542,472
12/17/201479.2880.2478.4579.7664,491
12/16/201479.2880.4378.5878.6447,229
12/15/201479.3180.0378.7279.3270,478
12/12/201479.6680.1178.6379.6065,030
12/11/201479.9681.2479.9680.4034,774
12/10/201480.9081.5080.0280.4549,026
12/9/201478.7381.5378.3181.1779,933
12/8/201479.3280.5779.1079.3957,661
12/5/201479.4080.0079.4079.68105,081
12/4/201479.7579.9079.1279.5140,780
12/3/201479.3579.9978.8579.7567,741
12/2/201479.1079.6679.0479.1895,986
12/1/201478.4679.6778.1078.64163,919
11/28/201479.4579.5978.3578.4936,669
11/26/201478.1080.0078.1079.54142,398
11/25/201478.8678.9977.7578.31230,295
11/24/201473.4880.9573.1478.50373,136
11/21/201475.1875.2073.1373.2151,076
11/20/201473.0274.5473.0274.3823,505
11/19/201473.8474.2073.3373.4160,770
11/18/201475.1476.0574.0874.2647,560
11/17/201475.2875.3974.5274.8927,316
11/14/201475.5376.1175.3175.4629,072
11/13/201476.8976.8975.2575.7133,030
11/12/201476.5076.7475.6676.4029,997
11/11/201477.7077.7076.1576.2033,112
11/10/201477.7077.7076.5577.0831,733
11/7/201479.4779.4777.3477.9536,303
11/6/201477.7578.2776.9378.1435,036
11/5/201477.3878.2476.4777.2878,257
11/4/201476.3176.9975.6976.7929,330
11/3/201476.0077.2576.0076.6632,916
10/31/201477.4377.4375.5776.5086,869
10/30/201474.3576.2074.1075.9563,862
10/29/201474.4574.5073.3174.4975,297
10/28/201470.9577.1370.8174.23274,899
10/27/201470.3970.8170.2070.3530,256
10/24/201470.3071.1970.2470.9922,467
10/23/201469.3170.6468.9770.1047,116
10/22/201469.0169.5168.2868.3122,220
10/21/201468.6769.7768.6769.3726,408
10/20/201468.4868.6667.8068.3148,071
10/17/201468.0569.0667.6668.6481,747
10/16/201465.7967.5265.0467.1575,362
10/15/201465.7166.6864.2366.39104,453
10/14/201467.4368.0665.9866.39239,931
10/13/201466.8368.0366.0866.9886,490
10/10/201469.0270.2666.1167.6389,160
10/9/201472.0572.1969.5869.5845,158
10/8/201470.4072.3770.2071.9773,363
10/7/201470.7370.9070.5670.5625,366
10/6/201471.5872.0371.0771.0819,271
10/3/201471.9672.3271.4871.6423,221
10/2/201471.8571.9570.7071.3546,767
10/1/201471.8072.2271.1371.3560,199
9/30/201471.9872.3671.8071.8194,668
9/29/201471.9272.7171.8072.1329,866
9/26/201472.0672.6471.8072.6253,732
9/25/201473.4873.4872.0472.0444,248
9/24/201473.0273.1472.9573.0829,185
9/23/201473.4773.9972.6773.2060,215
9/22/201473.5074.1373.0173.5046,517
9/19/201474.0374.6173.6073.6373,652
9/18/201473.5274.3473.5274.1413,628
9/17/201474.0174.5274.0074.0230,885
9/16/201474.5574.6874.0174.2122,620
9/15/201474.3474.7574.0774.5329,143
9/12/201475.1875.6274.1374.5734,463
9/11/201474.9975.0774.5074.9935,798
9/10/201475.0075.1774.7174.9226,008
9/9/201475.4775.5074.5574.9681,138
9/8/201475.8876.2075.5275.53116,515
9/5/201474.5574.9874.3474.9874,511
9/4/201475.0075.5274.0074.5141,133
9/3/201475.7975.7974.6174.6442,540
9/2/201475.3075.7474.4675.7026,617
8/29/201474.5875.4874.2174.9236,329
8/28/201474.0574.7474.0574.5821,890
8/27/201475.8775.8774.4474.7620,720
8/26/201474.7975.3474.4675.3435,238
8/25/201475.5075.8274.7675.0064,044
8/22/201475.7675.8475.0675.2824,183
8/21/201474.7375.7374.5475.5950,054
8/20/201473.3674.9273.3074.7745,367
8/19/201472.7673.5472.7573.5488,410
8/18/201473.0873.3172.7472.7762,594
8/15/201473.4373.4572.2572.63110,872
8/14/201473.1174.0472.8572.9081,738
8/13/201473.4973.9273.0173.3641,247
8/12/201473.6173.8372.8873.4941,384
8/11/201474.3074.9273.0073.72116,269
8/8/201473.8075.7073.5373.8054,184
8/7/201473.5374.1272.8074.0164,739
8/6/201473.3773.9873.1873.6557,576
8/5/201472.7973.6672.7973.4046,362
8/4/201472.6073.3872.2673.2682,578
8/1/201472.5972.7271.2572.2554,535
7/31/201471.7172.8571.7172.3080,555
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center