LORL

Loral Space and Communications, Inc. Historical Stock Prices

$80.05
*  
0.29
0.36%
Get LORL Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading LORL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LORL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  80.10  80.77  79.75  80.05 42,472
12/18/2014 80.1 80.77 79.75 80.05 42,080
12/17/2014 79.19 80.24 78.45 79.76 64,491
12/16/2014 79.28 80.43 78.58 78.64 47,229
12/15/2014 79.31 80.03 78.72 79.32 70,478
12/12/2014 79.66 80.11 78.63 79.6 65,030
12/11/2014 79.96 81.24 79.96 80.4 34,774
12/10/2014 80.9 81.5 80.02 80.45 49,026
12/09/2014 78.73 81.53 78.31 81.17 79,933
12/08/2014 79.32 80.5699 79.1 79.39 57,661
12/05/2014 79.4 80 79.4 79.68 105,081
12/04/2014 79.75 79.9 79.12 79.51 40,780
12/03/2014 79.35 79.99 78.845 79.75 67,741
12/02/2014 79.1 79.66 79.04 79.18 95,986
12/01/2014 78.46 79.67 78.1 78.64 163,919
11/28/2014 79.45 79.59 78.35 78.49 36,669
11/26/2014 78.1 80 78.1 79.54 142,198
11/25/2014 78.86 78.99 77.75 78.31 230,295
11/24/2014 73.48 80.95 73.14 78.5 372,736
11/21/2014 75.18 75.2 73.13 73.21 51,076
11/20/2014 73.02 74.54 73.02 74.38 23,505
11/19/2014 73.84 74.198 73.33 73.41 60,770
11/18/2014 75.14 76.05 74.08 74.26 47,560
11/17/2014 75.28 75.39 74.52 74.89 27,316
11/14/2014 75.53 76.11 75.31 75.46 29,072
11/13/2014 76.89 76.89 75.25 75.71 33,030
11/12/2014 76.5 76.742 75.66 76.4 29,997
11/11/2014 77.7 77.7 76.15 76.2 33,081
11/10/2014 77.7 77.7 76.55 77.08 31,733
11/07/2014 79.47 79.47 77.34 77.95 36,303
11/06/2014 77.75 78.27 76.93 78.14 35,036
11/05/2014 77.38 78.2425 76.47 77.28 78,257
11/04/2014 76.31 76.99 75.69 76.79 29,330
11/03/2014 76 77.25 76 76.66 32,916
10/31/2014 77.43 77.43 75.57 76.5 86,869
10/30/2014 74.35 76.2 74.1 75.95 63,862
10/29/2014 74.45 74.5 73.31 74.49 75,297
10/28/2014 70.95 77.13 70.81 74.23 274,579
10/27/2014 70.39 70.81 70.2 70.35 30,256
10/24/2014 70.3 71.19 70.24 70.99 22,467
10/23/2014 69.31 70.64 68.97 70.1 47,116
10/22/2014 69.01 69.51 68.28 68.31 22,220
10/21/2014 68.67 69.77 68.67 69.37 26,408
10/20/2014 68.48 68.66 67.8 68.31 48,071
10/17/2014 68.05 69.06 67.66 68.64 81,747
10/16/2014 65.79 67.52 65.0401 67.15 75,327
10/15/2014 65.71 66.68 64.23 66.39 104,453
10/14/2014 67.43 68.0599 65.98 66.39 239,931
10/13/2014 66.83 68.03 66.08 66.98 86,490
10/10/2014 69.02 70.26 66.11 67.63 89,160
10/09/2014 72.05 72.19 69.58 69.58 45,158
10/08/2014 70.4 72.37 70.195 71.97 73,363
10/07/2014 70.73 70.9 70.56 70.56 25,366
10/06/2014 71.58 72.03 71.07 71.08 19,271
10/03/2014 71.96 72.32 71.48 71.64 23,221
10/02/2014 71.85 71.95 70.7 71.35 46,767
10/01/2014 71.8 72.22 71.13 71.35 60,199
09/30/2014 71.98 72.36 71.8 71.81 94,668
09/29/2014 71.92 72.71 71.8 72.13 29,866
09/26/2014 72.06 72.64 71.8 72.62 53,732
09/25/2014 73.48 73.48 72.04 72.04 44,248
09/24/2014 73.02 73.14 72.95 73.08 29,185
09/23/2014 73.47 73.99 72.67 73.2 60,215
09/22/2014 73.5 74.126 73.01 73.5 46,517
09/19/2014 74.03 74.61 73.6 73.63 73,652
09/18/2014 73.52 74.34 73.52 74.14 13,628
09/17/2014 74.01 74.52 74 74.02 30,885
09/16/2014 74.55 74.68 74.01 74.21 22,620
09/15/2014 74.34 74.75 74.07 74.53 29,143
09/12/2014 75.18 75.62 74.13 74.57 34,463
09/11/2014 74.99 75.07 74.5 74.99 35,798
09/10/2014 75 75.17 74.71 74.92 26,008
09/09/2014 75.47 75.5 74.55 74.96 81,138
09/08/2014 75.88 76.2 75.52 75.53 116,515
09/05/2014 74.55 74.98 74.34 74.98 74,511
09/04/2014 75 75.52 74 74.51 41,133
09/03/2014 75.79 75.79 74.61 74.64 42,540
09/02/2014 75.3 75.74 74.46 75.7 26,617
08/29/2014 74.58 75.48 74.21 74.92 36,329
08/28/2014 74.05 74.74 74.05 74.58 21,890
08/27/2014 75.87 75.87 74.44 74.76 20,720
08/26/2014 74.79 75.34 74.46 75.34 35,238
08/25/2014 75.5 75.82 74.76 75 64,044
08/22/2014 75.76 75.84 75.061 75.28 24,183
08/21/2014 74.73 75.73 74.54 75.59 50,054
08/20/2014 73.36 74.92 73.3 74.77 45,367
08/19/2014 72.76 73.54 72.75 73.54 88,410
08/18/2014 73.08 73.31 72.74 72.77 62,594
08/15/2014 73.43 73.445 72.25 72.63 110,872
08/14/2014 73.11 74.04 72.85 72.9 81,738
08/13/2014 73.49 73.92 73.01 73.36 41,247
08/12/2014 73.61 73.83 72.88 73.49 41,384
08/11/2014 74.3 74.92 73 73.72 116,269
08/08/2014 73.8 75.7 73.53 73.8 54,184
08/07/2014 73.53 74.12 72.8 74.01 64,739
08/06/2014 73.37 73.98 73.18 73.65 57,576
08/05/2014 72.79 73.66 72.79 73.4 46,362
08/04/2014 72.6 73.38 72.26 73.26 82,578
08/01/2014 72.59 72.72 71.25 72.25 54,055
07/31/2014 71.71 72.85 71.71 72.3 80,555
07/30/2014 72.45 72.45 71.85 72.31 26,341
07/29/2014 72.23 72.58 71.8 72 46,651
07/28/2014 72.83 72.83 71.8 71.95 28,606
07/25/2014 72.92 73.37 72.71 72.73 38,712
07/24/2014 73.44 73.63 73.055 73.26 38,198
07/23/2014 73.81 73.92 73.15 73.45 38,808
07/22/2014 72.82 73.28 72.475 73.23 23,777
07/21/2014 72.61 72.61 72.11 72.42 67,889
07/18/2014 72.29 72.93 71.8 72.83 62,143
07/17/2014 72.25 72.75 72.25 72.5 49,551
07/16/2014 72.84 72.9959 72.44 72.67 55,770
07/15/2014 72.88 74.04 72.09 72.37 50,872
07/14/2014 73.23 73.8 72.611 72.71 30,361
07/11/2014 72.35 72.84 71.96 72.52 45,686
07/10/2014 72.03 72.69 71.52 72.27 47,824
07/09/2014 72.86 73.19 72.24 73.14 20,565
07/08/2014 73.82 73.82 72.4 72.56 73,698
07/07/2014 74.54 74.54 73.115 73.75 59,385
07/03/2014 74.62 74.815 74.19 74.65 36,408
07/02/2014 73.55 78.77 73.55 74.71 494,739
07/01/2014 72.86 74.19 72.01 73.75 64,502
06/30/2014 72 73.42 71.985 72.69 94,229
06/27/2014 70.72 72.28 70.72 72.03 85,204
06/26/2014 70.58 71.41 70.58 71.16 41,248
06/25/2014 71.55 72.05 71.02 71.59 72,917
06/24/2014 69.95 72.5 69.54 71.79 541,218
06/23/2014 73.25 73.76 72.99 73.17 49,155
06/20/2014 73.45 73.9675 73.14 73.25 172,554
06/19/2014 74 74.01 73.35 73.47 84,282
06/18/2014 74.11 74.17 73.67 73.94 58,056
06/17/2014 74.25 74.45 72.6 74.05 50,304
06/16/2014 73.64 74.16 73.64 74.03 45,317
06/13/2014 74.07 74.07 73.21 73.74 36,854
06/12/2014 74.1 74.66 73.45 73.82 25,165
06/11/2014 73.66 74.67 73.51 74.34 50,504
06/10/2014 74.34 74.635 73.5032 74.06 30,590
06/09/2014 73.89 74.94 73.14 74.64 57,962
06/06/2014 74.98 75.8 73.38 73.8 182,508
06/05/2014 74.4 75.31 73.93 74.85 109,269
06/04/2014 72.4 75 72.4 74.37 103,367
06/03/2014 71.88 72.31 70.41 71.91 90,894
06/02/2014 72.34 73 71.21 72.23 36,983
05/30/2014 73.72 74.31 72.17 72.34 46,401
05/29/2014 73.4 73.56 72.34 73.56 55,251
05/28/2014 72.73 73.485 72.01 73.05 42,739
05/27/2014 71.51 73.01 70.73 72.6 156,621
05/23/2014 71.62 71.81 70.01 70.94 153,074
05/22/2014 71.14 72.02 70.5 71.45 52,217
05/21/2014 70.3 70.9 69.29 70.8 106,759
05/20/2014 70.75 70.75 69.51 70 76,321
05/19/2014 71.83 72.3 70.89 71 59,372
05/16/2014 71.45 71.8 70.79 71.8 53,312
05/15/2014 71.01 71.96 70.43 71.45 66,286
05/14/2014 71.82 72.62 70.93 71.47 86,636
05/13/2014 73.16 73.16 71.891 72.09 126,336
05/12/2014 72.44 73.77 72.44 73.35 53,216
05/09/2014 70.34 72.72 70.34 72.04 71,607
05/08/2014 72.46 72.69 71.45 71.62 101,772
05/07/2014 72.91 73.11 71.54 72.46 123,824
05/06/2014 72.68 73.09 72.54 72.68 102,386
05/05/2014 72.48 73.51 72.01 73.12 91,309
05/02/2014 72.85 74.09 72.48 73.08 80,705
05/01/2014 72.01 74.045 72.01 72.52 172,187
04/30/2014 70.84 72.39 70.84 71.99 95,931
04/29/2014 72.24 72.59 71.02 71.12 109,496
04/28/2014 72.46 72.48 70.5 71.82 64,883
04/25/2014 69.13 73.57 69.13 71.99 305,899
04/24/2014 71.66 71.66 69.42 69.67 327,116
04/23/2014 70.88 71.75 70.88 71.19 31,004
04/22/2014 72.15 72.59 71.165 71.51 78,906
04/21/2014 71.13 72.06 71.11 71.76 127,973
04/17/2014 71.79 71.97 70.4 70.79 185,699
04/16/2014 73.06 73.5199 71.82 72.15 67,053
04/15/2014 73.25 73.9099 71.86 72.64 121,180
04/14/2014 73.65 74 72.46 72.99 147,011
04/11/2014 72.92 73.5 72.59 73.16 106,604
04/10/2014 75 75.335 72.56 73.44 327,472
04/09/2014 68.2 70.23 68.104 70.08 71,809
04/08/2014 67.18 68.45 67.06 68.03 67,240
04/07/2014 69.01 69.98 67 67.19 104,322
04/04/2014 70.95 70.95 69.3 69.45 76,537
04/03/2014 71.76 72.19 70.0401 70.32 50,406
04/02/2014 71.5 72.26 71.3 71.88 70,337
04/01/2014 70.93 71.71 70.62 71.25 117,989
03/31/2014 70.99 71.73 70.044 70.73 70,527
03/28/2014 70.77 71.95 70.43 70.74 46,931
03/27/2014 70.28 71.11 70.018 70.37 114,252
03/26/2014 70.82 71.33 69.965 70.37 104,206
03/25/2014 73.45 73.78 69.29 70.29 328,471
03/24/2014 74.082 74.082 72.25 73.28 65,189
03/21/2014 73.75 74.92 73.02 74.25 263,652
03/20/2014 73.91 74.76 73.504 73.88 117,507
03/19/2014 74.67 74.67 73.18 74.11 109,392
03/18/2014 74.96 75 74.28 74.52 41,695
03/17/2014 75.95 75.97 74.86 75.09 51,872
03/14/2014 74.91 75.63 74.91 75.63 55,465
03/13/2014 76.62 77.178 75.03 75.1 54,625
03/12/2014 76.14 76.65 75.61 76.57 98,697
03/11/2014 78.51 78.51 76.01 76.45 92,756
03/10/2014 79.5 79.5 77.92 78.64 75,549
03/07/2014 80.11 80.11 79.5 79.65 62,548
03/06/2014 79.55 80.19 79.5 79.74 88,664
03/05/2014 79.4 80.15 79.27 79.73 192,348
03/04/2014 80.6 80.75 79.44 79.94 211,162
03/03/2014 78.92 80.31 77 80.3 256,325
02/28/2014 80.21 80.21 78.53 79.02 54,695
02/27/2014 78 80.01 78 79.76 44,391
02/26/2014 78.24 78.5 77.62 78.34 18,703
02/25/2014 78.22 78.39 77.39 77.96 16,043
02/24/2014 77.66 78.45 77.42 77.98 52,172
02/21/2014 78.39 78.54 77.6 77.88 55,827
02/20/2014 77.1 78.25 77.1 77.92 71,171
02/19/2014 77.71 78.12 76.61 76.85 32,538
02/18/2014 77.23 79.88 77.015 78.19 75,501
02/14/2014 76.67 77.33 75.73 77.04 69,281
02/13/2014 77.77 78 76.12 76.55 134,815
02/12/2014 75.92 79.5275 75.66 78.77 165,328
02/11/2014 76 77 75.43 76.33 54,109
02/10/2014 76.42 76.44 75.65 76.29 41,549
02/07/2014 76.37 76.61 74.95 76.34 89,209
02/06/2014 75.58 77.74 75.25 76.39 105,182
02/05/2014 75.05 75.91 73.86 75.13 72,359
02/04/2014 74.31 75.9 74.31 75.36 83,696
02/03/2014 74.29 74.29 73.55 74.03 110,173
01/31/2014 72.85 74.95 72.85 74.35 56,686
01/30/2014 73.8 74.46 73.8 74.01 37,109
01/29/2014 72.368 74.24 72.368 73.45 43,929
01/28/2014 72.62 74.225 72.62 73.34 46,200
01/27/2014 74.44 74.93 71.86 73.48 94,880
01/24/2014 75.59 77.21 74.366 74.56 94,654
01/23/2014 77.18 78.45 75.71 76.15 118,167
01/22/2014 74.883 82.13 74.883 78.04 304,476
01/21/2014 75.4 76.16 74.59 75.85 62,941
01/17/2014 74.87 75.88 74.354 75.12 34,448
01/16/2014 74.616 75.29 74.12 74.79 38,531
01/15/2014 74.854 76.08 74.73 74.84 49,985
01/14/2014 75.77 76.2 75.06 75.81 27,126
01/13/2014 75.84 76.37 74.64 75.22 49,084
01/10/2014 76.38 76.59 75.9 76.35 34,639
01/09/2014 78.3 78.5 76.34 76.63 44,118
01/08/2014 78.79 78.885 77.47 78.03 51,144
01/07/2014 78.81 79.29 78.1 78.67 35,703
01/06/2014 79.75 79.75 77.95 78.82 39,444
01/03/2014 79.44 79.75 79.26 79.61 26,822
01/02/2014 80.68 80.68 79.25 79.53 63,044
12/31/2013 80.7 81.36 80.141 80.98 133,465
12/30/2013 79.65 80.29 78.4801 80.12 56,507
12/27/2013 79.08 79.12 78.51 78.72 47,854
12/26/2013 78.13 79 78.13 78.69 20,670
12/24/2013 78.88 79.3625 78.51 78.72 8,969
12/23/2013 79.94 79.94 77.61 78.73 52,718
12/20/2013 78.26 79.41 77.41 78.21 123,601
12/19/2013 77.01 78.16 77.01 77.55 58,244
12/18/2013 77.01 77.9 75.77 77.6 53,911
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?