Loral Space & Communications Inc $72.31

up +0.31


30/7/2014 04:00 PM  |  NASDAQ : LORL  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LORL historical data

Date Open High Low Close Volume
7/29/201472.2372.5871.8072.0046,651
7/28/201472.8372.8371.8071.9530,189
7/25/201472.9273.3772.7172.7338,712
7/24/201473.4473.6373.0673.2638,198
7/23/201473.8173.9273.1573.4538,808
7/22/201472.8273.2872.4873.2323,777
7/21/201472.6172.6172.1172.4267,889
7/18/201472.2972.9371.8072.8362,143
7/17/201472.2572.7572.2572.5049,551
7/16/201472.8473.0072.4472.6755,770
7/15/201472.8874.0472.0972.3750,872
7/14/201473.2373.8072.6172.7130,361
7/11/201472.3572.8471.9672.5245,686
7/10/201472.0372.6971.5272.2747,824
7/9/201472.8673.1972.2473.1420,565
7/8/201473.8273.8272.4072.5673,698
7/7/201474.5474.5473.1273.7559,385
7/3/201474.6274.8274.1974.6536,408
7/2/201473.5578.7773.5574.71494,739
7/1/201472.8674.1972.0173.7564,502
6/30/201472.0073.4271.9972.6994,229
6/27/201470.7272.2870.7272.0385,204
6/26/201470.5871.4170.5871.1641,248
6/25/201471.5572.0571.0271.5972,917
6/24/201469.9572.5069.5471.79541,218
6/23/201473.2573.7672.9973.1749,255
6/20/201473.4573.9773.1473.25172,554
6/19/201474.0074.0173.3573.4784,282
6/18/201474.1174.1773.6773.9458,056
6/17/201474.2574.4572.6074.0550,304
6/16/201473.6474.1673.6474.0345,317
6/13/201474.0774.0773.2173.7436,854
6/12/201474.1074.6673.4573.8225,165
6/11/201473.6674.6773.5174.3450,504
6/10/201474.3474.6473.5074.0630,590
6/9/201473.8974.9473.1474.6457,962
6/6/201474.9875.8073.3873.80182,508
6/5/201474.4075.3173.9374.85109,269
6/4/201472.4075.0072.4074.37103,367
6/3/201471.8872.3170.4171.9190,894
6/2/201472.3473.0071.2172.2336,983
5/30/201473.7274.3172.1772.3446,401
5/29/201473.4073.5672.3473.5655,251
5/28/201472.7373.4972.0173.0542,739
5/27/201471.5173.0170.7372.60156,621
5/23/201471.6271.8170.0170.94153,074
5/22/201471.1472.0270.5071.4553,117
5/21/201470.3070.9069.2970.80106,759
5/20/201470.7570.7569.5170.0076,321
5/19/201471.8372.3070.8971.0059,372
5/16/201471.4571.8070.7971.8053,312
5/15/201471.0171.9670.4371.4566,558
5/14/201471.8272.6270.9371.4786,636
5/13/201473.1673.1671.8972.09126,336
5/12/201472.4473.7772.4473.3553,216
5/9/201470.3472.7270.3472.0471,607
5/8/201472.4672.6971.4571.62101,772
5/7/201472.9173.1171.5472.46123,824
5/6/201472.6873.0972.5472.68102,509
5/5/201472.4873.5172.0173.1291,309
5/2/201472.8574.0972.4873.0880,705
5/1/201472.0174.0572.0172.52172,187
4/30/201470.8472.3970.8471.9996,052
4/29/201472.2472.5971.0271.12109,860
4/28/201472.4672.4870.5071.8264,883
4/25/201469.1373.5769.1371.99305,899
4/24/201471.6671.6669.4269.67327,116
4/23/201470.8871.7570.8871.1931,004
4/22/201472.1572.5971.1771.5178,906
4/21/201471.1372.0671.1171.76127,973
4/17/201471.7971.9770.4070.79185,699
4/16/201473.0673.5271.8272.1567,053
4/15/201473.2573.9171.8672.64121,180
4/14/201473.6574.0072.4672.99147,011
4/11/201472.9273.5072.5973.16106,604
4/10/201475.0075.3472.5673.44327,972
4/9/201468.2070.2368.1070.0872,609
4/8/201467.1868.4567.0668.0367,240
4/7/201469.0169.9867.0067.19107,382
4/4/201470.9570.9569.3069.4576,537
4/3/201471.7672.1970.0470.3250,406
4/2/201471.5072.2671.3071.8870,337
4/1/201470.9371.7170.6271.25117,989
3/31/201470.9971.7370.0470.7370,527
3/28/201470.7771.9570.4370.7446,931
3/27/201470.2871.1170.0270.37115,144
3/26/201470.8271.3369.9770.37104,206
3/25/201473.4573.7869.2970.29328,471
3/24/201474.0874.0872.2573.2865,189
3/21/201473.7574.9273.0274.25263,652
3/20/201473.9174.7673.5073.88117,507
3/19/201474.6774.6773.1874.11109,392
3/18/201474.9675.0074.2874.5241,695
3/17/201475.9575.9774.8675.0951,872
3/14/201474.9175.6374.9175.6355,465
3/13/201476.6277.1875.0375.1054,625
3/12/201476.1476.6575.6176.5798,697
3/11/201478.5178.5176.0176.4592,756
3/10/201479.5079.5077.9278.6475,549
3/7/201480.1180.1179.5079.6562,548
Trading Center