$37.17 +0.26 (%) Loral Space & Communications Inc - NASDAQ

May. 27, 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
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
5/4/201635.4535.6434.3534.8085,945
5/3/201636.5036.7435.3935.54120,183
5/2/201636.8736.8736.4036.6253,964
4/29/201637.2337.3536.3936.6847,033
4/28/201637.0537.7537.0537.2374,685
4/27/201637.2737.8436.5637.1536,793
4/26/201636.5237.7036.5237.3739,561
4/25/201636.6436.9636.3836.5159,109
4/22/201635.0537.8335.0537.0986,205
4/21/201634.6835.1634.2335.1148,944
4/20/201634.5635.1034.4734.5330,954
4/19/201634.4635.3334.2934.6551,454
4/18/201634.2334.3634.0034.2730,644
4/15/201633.3834.1933.1934.1243,809
4/14/201634.1334.1933.4533.5646,373
4/13/201634.1434.5632.0434.00140,864
4/12/201633.9634.4033.7034.0041,639
4/11/201634.4935.6633.7033.9683,478
4/8/201635.0835.4033.8534.3069,494
4/7/201635.7235.9934.3134.7279,443
4/6/201636.0836.6135.6136.04109,129
4/5/201635.8736.5335.2635.97121,681
4/4/201635.9936.6935.7835.8751,428
4/1/201635.2036.0935.2035.9754,281
3/31/201635.5935.9035.1335.1362,675
3/30/201636.7236.8635.4035.49120,387
3/29/201635.1136.6134.7536.4751,553
3/28/201635.7536.0334.8735.1667,356
3/24/201634.1935.6634.0035.4948,811
3/23/201635.4835.4834.0234.3080,227
3/22/201636.4336.4435.3135.6689,698
3/21/201637.0537.2536.1836.4885,777
3/18/201636.5837.5936.3737.19128,620
3/17/201634.9136.5934.6636.3555,777
3/16/201634.1337.3034.1335.0330,284
3/15/201635.8935.8934.1934.3543,120
3/14/201636.9537.0435.6635.7949,544
3/11/201634.9237.2634.8637.1855,832
3/10/201634.8435.1834.0434.4746,327
3/9/201636.0836.5534.4734.7966,952
3/8/201636.4236.7835.0935.80276,953
3/7/201634.5036.8334.5036.82147,491
3/4/201632.8734.5932.5234.15331,467
3/3/201632.5633.0032.4832.8993,317
3/2/201632.1732.8631.6332.70146,047
3/1/201632.2032.8330.2232.01369,921
2/29/201631.5232.8530.9332.0685,928
2/26/201631.3031.7230.9431.3984,669
2/25/201632.4032.6031.3231.4140,150
2/24/201631.6832.5231.1832.4253,594
2/23/201631.6332.3731.5132.1552,517
2/22/201631.8932.9131.5131.8666,534
2/19/201631.2731.8630.5231.4953,856
2/18/201631.2931.5930.8531.3062,324
2/17/201631.1231.7731.1231.3456,448
2/16/201630.7231.1530.7230.8443,087
2/12/201630.3230.5829.5530.4534,388
2/11/201630.1130.5429.7830.0851,667
2/10/201630.7131.7730.4930.5455,678
2/9/201631.4831.8130.0430.6265,138
2/8/201631.6832.1231.2331.8957,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center