$37.25 -0.10 (%) Loral Space & Communications Inc - NASDAQ

Sep. 26, 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
9/26/201637.2937.5737.2537.2552,179
9/23/201637.4637.5537.0937.3533,746
9/22/201637.7837.7837.3937.4968,214
9/21/201637.7637.9837.1337.38108,175
9/20/201637.7538.2237.5337.6052,641
9/19/201637.1837.8037.1337.7297,327
9/16/201637.0837.3136.8037.20101,681
9/15/201636.8838.4836.3536.9848,914
9/14/201636.7837.1636.4536.8439,110
9/13/201637.0137.0136.3136.7573,119
9/12/201637.0337.3636.4137.10154,164
9/9/201637.1937.5237.0137.1097,755
9/8/201638.0338.2437.1337.5783,139
9/7/201637.1438.2337.0837.9873,620
9/6/201637.3337.3336.5437.1435,683
9/2/201636.8837.4436.8837.1654,213
9/1/201636.6136.8636.2936.7052,802
8/31/201636.2036.6336.0736.4658,571
8/30/201635.9536.2235.9036.1225,850
8/29/201635.8135.9635.6235.7832,523
8/26/201635.4335.8435.4335.6443,574
8/25/201635.2935.3534.9735.3131,183
8/24/201635.4336.4735.1035.4542,214
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center