$32.09 -1.00 (%) Loral Space & Communications Inc - NASDAQ

Feb. 5, 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
2/5/201632.8632.8831.9232.0950,596
2/4/201633.9334.4432.9033.0970,399
2/3/201633.5434.1432.5734.0050,020
2/2/201633.4133.8432.7633.1445,697
2/1/201634.3834.3833.6433.7844,549
1/29/201633.2634.7232.8534.5555,586
1/28/201633.4033.8432.9233.2430,706
1/27/201633.7434.4033.0833.1543,604
1/26/201633.3434.2333.1534.0552,259
1/25/201635.5535.5533.2233.2844,012
1/22/201634.0334.6433.3333.7060,794
1/21/201632.8234.1232.7333.4957,866
1/20/201633.9834.1132.5533.19247,464
1/19/201635.4635.4634.0034.5578,922
1/15/201635.4735.4734.0135.1580,559
1/14/201634.5035.8234.2235.27123,252
1/13/201635.6736.1433.9334.25103,957
1/12/201635.8236.5435.2635.7266,908
1/11/201636.2536.4235.3035.6752,639
1/8/201637.0037.4435.8235.9989,658
1/7/201637.5537.9236.8937.00114,227
1/6/201638.7838.8237.5537.8456,566
1/5/201640.0540.2539.1939.2239,045
1/4/201640.1440.5739.4740.0599,385
12/31/201540.0441.1939.3640.7183,351
12/30/201540.6340.7639.6040.17102,617
12/29/201539.7040.8239.5340.5783,134
12/28/201539.3939.8839.3739.5355,548
12/24/201539.2039.9939.2039.7723,403
12/23/201538.9439.6638.9139.2727,188
12/22/201538.6239.0638.3038.8176,150
12/21/201538.4638.6038.2238.5273,359
12/18/201538.5339.0838.2238.36151,630
12/17/201538.6939.5037.9938.7642,664
12/16/201538.2339.0237.5038.4775,109
12/15/201538.3039.3337.9138.0953,920
12/14/201538.9738.9737.7838.1070,456
12/11/201538.8939.2038.1738.6548,069
12/10/201540.4540.4539.3539.6930,425
12/9/201539.2143.1135.1039.4185,478
12/8/201541.1641.1639.0939.2198,061
12/7/201542.6742.6741.2841.3465,586
12/4/201542.4743.1342.4742.9731,153
12/3/201542.9743.5042.4542.6754,451
12/2/201543.7243.8342.9042.9733,012
12/1/201544.3144.3143.5443.6056,914
11/30/201545.2145.3344.1544.2447,197
11/27/201543.8445.2043.8445.1831,245
11/25/201543.6444.0943.3743.9651,177
11/24/201543.0043.7342.9643.6126,376
11/23/201543.7344.0743.2243.2921,441
11/20/201543.7844.1243.5243.7624,046
11/19/201543.7444.1443.4443.4921,667
11/18/201543.0043.8742.9643.7837,852
11/17/201544.3444.5543.0543.1428,944
11/16/201543.8544.4843.4244.2834,214
11/13/201544.1144.9643.3443.8557,612
11/12/201544.5545.2244.0544.4744,687
11/11/201545.6047.0044.3645.0556,826
11/10/201544.4046.8544.3845.5571,793
11/9/201544.6344.7243.6044.6360,611
11/6/201544.5844.9644.1444.5590,399
11/5/201545.3645.7344.7244.7528,518
11/4/201545.7546.1244.7445.26144,367
11/3/201545.7546.0745.0145.8466,975
11/2/201544.6846.0944.0545.94162,090
10/30/201544.0044.8443.4344.7186,155
10/29/201544.4044.9643.9243.9345,034
10/28/201543.5345.4243.2744.5863,101
10/27/201544.6744.6742.3343.39123,849
10/26/201545.8546.1744.7344.8349,894
10/23/201547.0747.3845.8046.1160,261
10/22/201546.2747.9546.0146.7648,744
10/21/201547.8347.8945.8445.9541,797
10/20/201547.3748.0547.0747.5263,582
10/19/201548.0848.3347.0147.6048,958
10/16/201549.1849.1847.5747.9642,306
10/15/201548.1849.0147.2348.9852,038
10/14/201549.1349.4947.8747.9547,747
10/13/201550.3550.5948.9349.1158,067
10/12/201551.3951.7750.4950.7263,037
10/9/201550.8551.6050.1551.4153,276
10/8/201549.2951.4148.7950.8481,272
10/7/201548.0449.4947.3549.4454,245
10/6/201548.6049.5147.8847.9752,151
10/5/201547.7448.7747.7448.7142,503
10/2/201545.5347.3344.8447.2170,465
10/1/201546.9247.2645.8545.8962,863
9/30/201547.1247.5846.6147.0850,392
9/29/201548.2448.2446.4246.5775,594
9/28/201549.9650.0047.7148.1575,815
9/25/201551.7151.7150.0750.2563,303
9/24/201551.5051.6051.0651.22105,037
9/23/201551.9252.1251.6951.75105,770
9/22/201551.9152.1151.8751.9175,384
9/21/201552.4752.9752.0052.5089,077
9/18/201552.7852.8752.0052.1757,123
9/17/201552.9054.7652.3953.5867,779
9/16/201552.1452.9452.1452.8520,745
9/15/201552.5552.5551.9052.2142,820
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center