$68.43 +0.02 (%) Loral Space & Communications Inc - NASDAQ

Mar. 27, 2015 | 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
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
2/5/201572.0873.4972.0073.14100,034
2/4/201572.1673.1171.0471.7673,512
2/3/201571.6072.8971.6072.6456,574
2/2/201571.3371.7570.7471.6938,600
1/30/201572.5472.6471.5671.9168,748
1/29/201572.0773.0071.9473.0024,488
1/28/201573.7974.2172.0272.3643,399
1/27/201573.6174.3173.2073.4020,643
1/26/201573.7775.1273.7774.2230,946
1/23/201573.9175.0673.6174.5343,611
1/22/201572.7874.0172.6773.8644,956
1/21/201572.8973.2572.0972.6542,221
1/20/201575.7075.7073.0073.2583,137
1/16/201574.0175.7773.9675.7567,212
1/15/201576.0076.0774.0174.1736,197
1/14/201574.2576.2573.6275.8965,219
1/13/201576.2276.9374.1774.50188,289
1/12/201574.9375.6472.4275.44238,603
1/9/201578.0678.8578.0678.3523,608
1/8/201577.8078.3477.5978.2235,615
1/7/201576.9377.2076.0077.20214,620
1/6/201577.5177.5175.8876.6757,544
1/5/201577.6678.1876.8577.5134,500
1/2/201579.1379.1377.2078.1055,542
12/31/201479.8979.8978.6578.7167,997
12/30/201480.0180.1779.2779.3914,961
12/29/201479.2280.1279.0179.9540,878
12/26/201479.2479.7578.5079.0217,637
12/24/201478.9479.3078.2479.0025,171
12/23/201477.9079.6176.1978.64105,795
12/22/201479.9980.4878.7979.0299,302
12/19/201479.8780.0379.5079.8871,989
12/18/201480.1080.7779.7580.0542,472
12/17/201479.1980.2478.4579.7664,491
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center