LORL

Historical Stock Prices

$65.54
*  
1.66
2.6%
Get LORL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LORL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 64.16 65.76 63.57 65.54 80,036
07/01/2015 63.7 64.04 63.36 63.88 108,319
06/30/2015 63.39 63.8 62.53 63.12 51,869
06/29/2015 64.58 64.58 62.7 63.06 111,583
06/26/2015 65.53 65.69 64.9 64.93 138,375
06/25/2015 65.22 65.5 65 65.22 58,851
06/24/2015 65.36 65.55 64.95 65.1 91,708
06/23/2015 65.83 65.85 65.28 65.36 32,566
06/22/2015 66.27 66.68 65.43 65.98 36,142
06/19/2015 66.4 66.54 65.57 65.82 66,372
06/18/2015 65.72 66.39 65.59 66.18 44,440
06/17/2015 66.82 66.82 65.52 65.65 75,380
06/16/2015 66.13 67.04 66.12 66.45 60,810
06/15/2015 67.28 67.28 66 66.5 50,036
06/12/2015 67.69 67.93 66.96 67.24 35,024
06/11/2015 68.072 68.82 67.31 67.67 43,741
06/10/2015 66.16 67.49 66.05 67.24 46,551
06/09/2015 66.13 66.56 65.9 66.2 29,185
06/08/2015 66.57 67.26 66 66.31 25,235
06/05/2015 66.68 67.19 66.05 66.9 24,912
06/04/2015 66.76 68.91 66.16 66.51 26,954
06/03/2015 66.94 68.63 66.51 67.15 64,776
06/02/2015 66.25 67.66 66.25 67.02 31,965
06/01/2015 67.17 67.26 66.18 66.53 30,004
05/29/2015 66.45 66.93 66.08 66.79 49,400
05/28/2015 66.27 67.25 65.78 66.63 22,192
05/27/2015 67.03 67.03 66.02 66.65 15,003
05/26/2015 66.91 66.91 66.1 66.65 33,350
05/22/2015 67.52 67.76 66.98 67.25 21,897
05/21/2015 67.66 67.78 67.1 67.44 25,727
05/20/2015 68.43 68.48 66.9 67.18 27,297
05/19/2015 68.02 68.535 67.27 68.35 50,850
05/18/2015 67.53 67.75 66.82 67.73 42,298
05/15/2015 66.85 67.22 66.61 67.03 41,787
05/14/2015 65.68 66.91 65.68 66.77 44,225
05/13/2015 65.32 65.93 65.04 65.55 41,956
05/12/2015 65.67 65.67 64.8 65.32 55,249
05/11/2015 66.39 66.39 64.68 65.68 51,745
05/08/2015 67.6 67.6 66.15 66.37 44,064
05/07/2015 67.83 67.93 67.08 67.22 38,455
05/06/2015 68.82 68.82 67.41 68.08 51,915
05/05/2015 69.16 69.24 68.33 68.72 61,920
05/04/2015 69.18 69.86 69.18 69.52 44,354
05/01/2015 69.08 69.22 68.7 69.05 59,494
04/30/2015 69.09 69.71 68.63 69 57,826
04/29/2015 69.43 69.56 69.35 69.5 16,682
04/28/2015 69.33 69.66 69.03 69.39 58,747
04/27/2015 69.21 70.15 69.05 69.53 28,148
04/24/2015 69.23 69.77 69.22 69.45 53,102
04/23/2015 69.37 70.35 69.3 69.64 28,474
04/22/2015 69.62 70.06 69.2 69.71 20,896
04/21/2015 69.7 70 69.7 69.72 43,461
04/20/2015 69.18 69.83 69.18 69.71 17,636
04/17/2015 69.42 69.59 68.6601 69.14 56,457
04/16/2015 69.38 70.28 69.38 70.02 22,174
04/15/2015 70.3 70.3 69.45 69.78 30,574
04/14/2015 69.58 69.95 68.88 69.88 35,163
04/13/2015 69.62 70.2 69.27 69.87 43,060
04/10/2015 69.34 69.85 68.74 69.6 81,346
04/09/2015 68.48 68.95 68.27 68.94 50,734
04/08/2015 68.09 68.82 68 68.72 80,496
04/07/2015 68.54 68.54 67.83 67.93 36,676
04/06/2015 68.22 68.99 67.875 68.49 60,124
04/02/2015 68.4 69 67.98 68.47 26,848
04/01/2015 68.08 68.7 67.59 68.35 33,110
03/31/2015 68.61 68.61 67.73 68.44 75,649
03/30/2015 68.88 69.68 68.62 68.95 83,595
03/27/2015 68.24 68.82 68.24 68.43 93,945
03/26/2015 65.7 68.53 65.7 68.41 114,088
03/25/2015 68.26 68.4472 65.89 66.09 26,159
03/24/2015 69.07 69.07 68.13 68.4 24,102
03/23/2015 67.05 69.345 67.05 68.84 51,661
03/20/2015 68.78 68.78 67.11 67.11 123,227
03/19/2015 69.04 69.04 68.16 68.42 34,692
03/18/2015 68.815 69.27 68.46 69.02 66,248
03/17/2015 69.3 69.49 68.93 69 53,749
03/16/2015 69.5 69.92 68.98 69.3 49,559
03/13/2015 71.8 71.8 67.75 69.4 161,210
03/12/2015 71.72 72.36 71.125 72.29 40,201
03/11/2015 71.46 71.46 71 71.17 29,961
03/10/2015 72.23 72.23 71 71.11 35,464
03/09/2015 72.49 73 71.89 72.65 46,144
03/06/2015 71.25 71.825 70.9 71.68 54,798
03/05/2015 71.35 72.09 71.3 71.71 32,954
03/04/2015 71.36 71.72 71.19 71.42 49,541
03/03/2015 71.96 71.99 71.01 71.35 74,795
03/02/2015 71.27 71.54 70.97 71.24 33,620
02/27/2015 71.28 71.38 70.86 71.13 35,129
02/26/2015 71.55 71.75 71.03 71.37 34,024
02/25/2015 72.02 72.175 71.516 71.75 28,446
02/24/2015 72.13 72.58 71.02 71.41 38,481
02/23/2015 72.87 73.9 72.5 72.62 25,849
02/20/2015 72.58 72.84 72.18 72.67 36,389
02/19/2015 72.38 72.99 71.87 72.37 15,927
02/18/2015 72.24 72.73 72.03 72.34 30,940
02/17/2015 72.09 72.3 71.42 72.19 26,812
02/13/2015 71.75 72.3145 71.25 71.94 47,962
02/12/2015 72.2 72.23 71.26 71.79 34,569
02/11/2015 72.13 72.25 71.75 71.91 22,526
02/10/2015 72.53 72.61 71.5 72.14 28,907
02/09/2015 72.5 73.55 71.81 72.48 25,445
02/06/2015 73.31 73.815 72.49 72.99 37,953
02/05/2015 72.08 73.49 72 73.14 100,034
02/04/2015 72.16 73.11 71.04 71.76 73,512
02/03/2015 71.6 72.89 71.6 72.64 56,574
02/02/2015 71.33 71.75 70.735 71.69 38,600
01/30/2015 72.54 72.64 71.56 71.91 68,748
01/29/2015 72.07 73 71.94 73 24,488
01/28/2015 73.79 74.21 72.02 72.36 43,399
01/27/2015 73.61 74.31 73.2 73.4 20,643
01/26/2015 73.7701 75.12 73.7701 74.22 30,946
01/23/2015 73.91 75.06 73.61 74.53 43,611
01/22/2015 72.78 74.01 72.67 73.86 44,956
01/21/2015 72.89 73.25 72.09 72.65 42,221
01/20/2015 75.7 75.7 73 73.25 83,137
01/16/2015 74.01 75.77 73.96 75.75 67,212
01/15/2015 76 76.07 74.0103 74.17 36,197
01/14/2015 74.25 76.25 73.62 75.89 65,219
01/13/2015 76.22 76.93 74.17 74.5 188,289
01/12/2015 74.93 75.635 72.4201 75.44 238,603
01/09/2015 78.06 78.85 78.06 78.35 23,608
01/08/2015 77.8 78.34 77.59 78.22 35,615
01/07/2015 76.93 77.2 76 77.2 214,620
01/06/2015 77.51 77.51 75.88 76.67 57,544
01/05/2015 77.66 78.18 76.85 77.51 34,500
01/02/2015 79.13 79.13 77.2 78.1 55,542
12/31/2014 79.89 79.89 78.65 78.71 67,997
12/30/2014 80.01 80.17 79.27 79.39 14,961
12/29/2014 79.22 80.12 79.005 79.95 40,878
12/26/2014 79.24 79.75 78.5 79.02 17,637
12/24/2014 78.94 79.3 78.24 79 25,171
12/23/2014 77.9 79.61 76.19 78.64 105,795
12/22/2014 79.99 80.48 78.79 79.02 93,201
12/19/2014 79.87 80.03 79.495 79.88 71,989
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?