Quantcast
LORL

Loral Space and Communications, Inc. Common Stock Historical Stock Prices

$42.1
*  
0.20
0.48%
Get LORL Alerts
*Delayed - data as of Aug. 14, 2018  -  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: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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.
16:00 42 42.45 41.95 42.10 28,191
08/14/2018 42 42.45 41.95 42.1 28,191
08/13/2018 42.05 42.2 41.45 41.9 50,060
08/10/2018 42.15 42.4 41.95 42.1 31,526
08/09/2018 41.85 42.55 41.55 42.5 43,879
08/08/2018 41.7 42.15 41.05 41.55 36,519
08/07/2018 40.45 41.85 40 41.75 49,457
08/06/2018 40.35 40.975 39.9 40.25 60,734
08/03/2018 41.85 42.2 40.25 40.35 82,760
08/02/2018 40.25 42.15 40.1 42 79,541
08/01/2018 39.55 40.5 38.95 40.35 78,900
07/31/2018 38.95 39.8 38.95 39.5 134,204
07/30/2018 38.7 40.2499 38.7 38.8 113,560
07/27/2018 38.3 38.9 38.25 38.65 44,491
07/26/2018 37.6 39.2 37.6 38.25 70,229
07/25/2018 38.15 38.15 37.15 37.6 28,939
07/24/2018 37.95 38.15 37.45 37.7 30,553
07/23/2018 38.6 38.6 37.6 37.65 53,418
07/20/2018 38.15 39.2 38.05 38.65 37,301
07/19/2018 38.35 38.45 38.2 38.25 21,734
07/18/2018 38.75 38.8 38.3 38.4 28,786
07/17/2018 38.8 39.1 38.55 38.7 18,512
07/16/2018 38.85 38.95 38.6 38.9 21,002
07/13/2018 38.55 39 38.425 38.9 41,144
07/12/2018 38.75 38.95 38.3 38.7 63,122
07/11/2018 39.2 39.4375 38.6 38.6 27,425
07/10/2018 39.4 39.55 39.05 39.25 52,958
07/09/2018 39.15 39.7 38.85 39.3 55,212
07/06/2018 38.45 39.6 38.4 39.1 131,825
07/05/2018 38.35 38.85 38.25 38.4 76,083
07/03/2018 37.8 38.3 37.7 38.25 14,882
07/02/2018 37.3 37.8 37.1 37.65 44,543
06/29/2018 37.75 37.8 37.3 37.6 80,199
06/28/2018 37.6 37.8 37.25 37.65 30,617
06/27/2018 38.05 38.3 37.2 37.65 44,368
06/26/2018 38.25 38.3 37.95 38.05 24,047
06/25/2018 38.65 38.7 38.05 38.25 32,185
06/22/2018 38.25 38.9 38.15 38.9 111,520
06/21/2018 38.85 38.95 38.15 38.2 32,476
06/20/2018 38.65 38.95 38.65 38.9 32,915
06/19/2018 38.75 38.85 38.45 38.7 37,527
06/18/2018 38.5 38.9 38.1 38.85 41,460
06/15/2018 38.15 38.7 37.925 38.5 61,412
06/14/2018 37.95 38.4 37.85 38.35 24,472
06/13/2018 38.1 38.65 37.7 37.9 56,897
06/12/2018 38.5 38.6 37.4 38.1 85,951
06/11/2018 38.6 39.15 38 38.45 64,391
06/08/2018 39 39.25 38.35 38.7 61,989
06/07/2018 38.6 39.25 38.5 38.95 38,496
06/06/2018 37.85 38.65 36.85 38.6 227,568
06/05/2018 38.3 39 37.8 37.9 57,232
06/04/2018 39 40.8 38.1 38.25 76,394
06/01/2018 38.6 38.95 38.35 38.95 42,772
05/31/2018 38.7 39.9 38 38.4 78,577
05/30/2018 39.45 39.5 38.3 38.75 68,180
05/29/2018 38.7 39.9 38.7 38.9 61,729
05/25/2018 39.1 39.55 38.45 38.85 65,726
05/24/2018 39.45 39.8 39.15 39.15 16,414
05/23/2018 39.45 39.75 39.25 39.5 23,501
05/22/2018 39.5 39.95 39.45 39.55 20,958
05/21/2018 39.45 39.9 39.15 39.45 43,751
05/18/2018 39.3 39.55 39.0001 39.4 38,708
05/17/2018 38.95 39.3 38.85 39.1 55,491
05/16/2018 38.65 39.4799 38.6 38.95 62,345
05/15/2018 38.5 38.85 38.45 38.65 40,363
05/14/2018 39.15 39.15 38.5 38.55 29,689
*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?

Smart Portfolio