$67.25 -0.19 (%) Loral Space & Communications Inc - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center