$35.55 +0.46 (%) Loral Space & Communications Inc - NASDAQ

Aug. 23, 2016 | 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
8/23/201635.0135.8234.9535.5534,756
8/22/201638.5038.5034.6135.0929,715
8/19/201635.3935.4034.9335.1350,138
8/18/201635.3935.7035.2135.4027,114
8/17/201636.1436.1535.2535.4238,111
8/16/201636.3436.3535.9436.0431,587
8/15/201635.4736.1935.4736.1328,797
8/12/201635.6835.7935.1335.3740,746
8/11/201635.3035.9135.1035.8551,778
8/10/201635.6035.6035.0735.1854,946
8/9/201636.3236.7735.4035.5059,544
8/8/201635.4036.2535.2736.1969,541
8/5/201635.4035.5534.2135.1255,561
8/4/201635.1435.4535.0535.2870,901
8/3/201634.0235.2133.8535.1361,135
8/2/201634.7335.5633.8533.9470,742
8/1/201635.1335.1334.0734.7189,100
7/29/201634.6435.1934.3035.1368,040
7/28/201634.8035.0034.3034.8034,608
7/27/201635.5535.5634.7535.0058,662
7/26/201635.7135.7935.0735.4062,630
7/25/201635.8736.0635.6135.7028,757
7/22/201636.0136.1735.9636.0342,014
7/21/201636.1936.9235.8135.9446,525
7/20/201635.8736.2235.8736.0437,189
7/19/201636.1836.3135.8835.9345,069
7/18/201636.2436.5035.9936.1626,281
7/15/201636.4936.5435.7836.1733,123
7/14/201636.4036.7636.2336.2436,475
7/13/201636.3236.4435.7736.2335,187
7/12/201635.3936.2035.3435.9350,016
7/11/201634.8435.3134.7535.1635,048
7/8/201634.3734.9234.3234.65126,490
7/7/201634.5135.0534.1134.4148,595
7/6/201634.1735.2334.1634.5279,091
7/5/201636.2436.6434.0434.38116,806
7/1/201635.4136.3434.5236.24120,163
6/30/201636.2136.2134.7035.27181,521
6/29/201635.2835.3934.9135.2384,878
6/28/201634.7735.1334.5334.8369,514
6/27/201635.6535.6534.1534.39101,099
6/24/201637.0037.6135.8836.04113,137
6/23/201638.2038.4538.0038.3548,704
6/22/201638.3538.5537.6137.7132,687
6/21/201638.2838.4037.4938.1829,020
6/20/201638.1339.1038.1338.1953,060
6/17/201638.2238.4237.3237.6396,495
6/16/201638.3538.4137.4038.1170,557
6/15/201638.6939.4038.4038.5073,941
6/14/201638.2238.6937.6738.4870,249
6/13/201638.9439.0238.0038.0743,963
6/10/201639.3240.0338.8239.0836,453
6/9/201639.8239.8239.2639.6868,266
6/8/201639.9440.2239.8140.0464,316
6/7/201640.4340.5039.8339.8840,333
6/6/201639.2540.7739.2040.4295,001
6/3/201639.1741.0438.5539.3255,539
6/2/201638.2139.5838.2139.16129,779
6/1/201638.2638.6037.4938.17116,462
5/31/201638.0038.5837.5038.3791,584
5/27/201637.3137.6537.0237.1742,096
5/26/201636.3237.0035.9136.9182,211
5/25/201636.1736.6335.8736.3161,523
5/24/201635.0136.6335.0136.1952,745
5/23/201635.0535.7734.6735.0851,847
5/20/201634.6535.4434.6535.0062,791
5/19/201634.7634.9934.4734.5881,537
5/18/201635.0035.3734.6135.00103,979
5/17/201635.6735.7434.7735.02113,400
5/16/201635.5836.4235.4535.55102,954
5/13/201635.5036.0535.1235.5387,291
5/12/201635.4035.6535.2535.5059,266
5/11/201635.8536.1635.2835.5168,978
5/10/201635.1836.1135.0035.9254,949
5/9/201634.5135.2134.2535.0780,142
5/6/201634.4234.7934.1034.5544,670
5/5/201634.8435.3434.2934.4456,237
5/4/201635.4535.6434.3534.8085,945
5/3/201636.5036.7435.3935.54120,183
5/2/201636.8736.8736.4036.6253,964
4/29/201637.2337.3536.3936.6847,033
4/28/201637.0537.7537.0537.2374,685
4/27/201637.2737.8436.5637.1536,793
4/26/201636.5237.7036.5237.3739,561
4/25/201636.6436.9636.3836.5159,109
4/22/201635.0537.8335.0537.0986,205
4/21/201634.6835.1634.2335.1148,944
4/20/201634.5635.1034.4734.5330,954
4/19/201634.4635.3334.2934.6551,454
4/18/201634.2334.3634.0034.2730,644
4/15/201633.3834.1933.1934.1243,809
4/14/201634.1334.1933.4533.5646,373
4/13/201634.1434.5632.0434.00140,864
4/12/201633.9634.4033.7034.0041,639
4/11/201634.4935.6633.7033.9683,478
4/8/201635.0835.4033.8534.3069,494
4/7/201635.7235.9934.3134.7279,443
4/6/201636.0836.6135.6136.04109,129
4/5/201635.8736.5335.2635.97121,681
4/4/201635.9936.6935.7835.8751,428
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center