$39.80 -0.25 (%) Loral Space & Communications Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LORL historical data

Date Open High Low Close Volume
12/9/201640.1540.3039.6539.8043,402
12/8/201639.4540.4039.3540.0572,893
12/7/201639.1539.6039.1539.4038,887
12/6/201638.5539.5038.5539.3549,727
12/5/201638.3538.8038.2038.7550,483
12/2/201639.2539.5038.1038.2537,462
12/1/201639.5039.5038.9539.1527,643
11/30/201639.9039.9039.1039.4030,095
11/29/201640.0040.2039.3039.7554,250
11/28/201639.6540.1539.6539.8565,182
11/25/201639.2039.7539.2039.6513,600
11/23/201639.8539.8539.1039.5034,121
11/22/201639.7539.8039.5539.6562,376
11/21/201640.0040.2139.5039.6035,043
11/18/201640.0040.0039.4539.7549,644
11/17/201639.9540.1539.7039.9042,377
11/16/201638.7539.8538.7539.8557,620
11/15/201638.2538.9038.0038.7554,880
11/14/201637.5039.2037.4038.20142,149
11/11/201637.1537.6037.1037.50158,335
11/10/201637.1037.6035.8337.15101,563
11/9/201635.8537.1035.5537.0068,861
11/8/201636.6037.0036.3036.4543,043
11/7/201636.8037.0536.4536.8071,436
11/4/201636.7537.2036.5036.5585,557
11/3/201637.6538.0036.6036.6540,898
11/2/201638.0038.1537.6537.7062,141
11/1/201638.8038.8537.6538.1049,066
10/31/201638.9539.2038.7538.8038,857
10/28/201639.8039.9838.7038.7558,792
10/27/201639.0040.3538.9039.90100,189
10/26/201638.1038.5037.9038.0023,235
10/25/201638.2038.3037.9538.1535,509
10/24/201638.5038.8037.8538.2043,929
10/21/201638.1038.5037.8038.2016,333
10/20/201639.0539.0538.0538.4030,550
10/19/201638.3539.2038.0539.0025,397
10/18/201638.8539.0038.3038.3529,386
10/17/201638.5038.8538.4538.6521,871
10/14/201638.5538.9038.0538.5036,770
10/13/201638.5038.9037.9538.5053,077
10/12/201638.5038.8538.2038.5062,393
10/11/201638.5538.8038.4038.6556,066
10/10/201638.4039.2538.3538.8581,762
10/7/201638.5938.5937.8238.4193,362
10/6/201638.0438.6037.6938.49146,874
10/5/201638.5638.8238.0238.33125,676
10/4/201638.3938.9138.3538.4641,849
10/3/201639.1539.1538.2338.3955,911
9/30/201639.5239.6139.1039.1197,801
9/29/201639.9540.0939.1939.2481,872
9/28/201637.8540.1737.8540.12162,052
9/27/201637.2837.8336.0537.6357,046
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center