$63.35 -0.40 (%) Loral Space & Communications Inc - NASDAQ

Jul. 31, 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
7/31/201563.2564.2563.1363.3533,795
7/30/201564.1364.5963.4163.7541,206
7/29/201563.9565.0563.9164.3478,856
7/28/201563.6064.3963.1364.0429,154
7/27/201564.0064.5263.5563.74113,482
7/24/201564.6165.2563.9464.3240,417
7/23/201566.2566.4564.5464.7131,976
7/22/201566.0266.3465.6666.0029,272
7/21/201566.2666.6665.0165.7929,901
7/20/201566.7666.7665.7266.2649,215
7/17/201567.4867.4966.3566.8634,936
7/16/201567.6267.8067.4567.5723,682
7/15/201567.0667.3366.8067.1739,206
7/14/201567.1067.6966.9367.2734,044
7/13/201566.3767.2666.3167.2429,908
7/10/201565.5066.2765.3166.1050,184
7/9/201565.2065.3664.7165.0571,083
7/8/201565.0565.1564.2464.6256,041
7/7/201565.0865.7464.3465.3963,078
7/6/201564.7265.2964.5665.0784,662
7/2/201564.1665.7663.5765.5480,036
7/1/201563.7064.0463.3663.88108,319
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
  • Showing 1-100 of 1,259 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!