Quantcast
LORL

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

$44.29
*  
0.42
0.94%
Get LORL Alerts
*Delayed - data as of Oct. 22, 2018 14:16 ET  -  Find a broker to begin trading LORL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    LORL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
14:16 44.81 45.0404 44.17 44.29 14,669
10/19/2018 44.96 45.98 44.57 44.71 53,732
10/18/2018 45.74 46.39 44.69 45.1 65,517
10/17/2018 45.46 46 45 45.75 154,795
10/16/2018 45.04 45.905 44.405 45.47 125,199
10/15/2018 44.88 45.5 44.17 44.94 91,006
10/12/2018 45.56 45.95 45.24 45.38 51,592
10/11/2018 45.15 46.11 44.75 45.1 66,171
10/10/2018 46.71 46.84 45.41 45.41 58,497
10/09/2018 47.28 47.325 46.27 46.74 34,189
10/08/2018 47.58 47.96 46.6 47.27 30,311
10/05/2018 47.66 48.09 46.75 47.57 55,226
10/04/2018 47.1 48.03 45.745 47.65 91,145
10/03/2018 46.69 47.32 45.6 47.25 88,322
10/02/2018 46.55 46.65 44.9199 46.54 45,513
10/01/2018 45.61 47.09 45.5 46.54 60,858
09/28/2018 44.45 45.4 44.1 45.4 61,631
09/27/2018 44.3 44.725 44 44.45 15,968
09/26/2018 45 45.05 44.2 44.25 31,552
09/25/2018 43.9 45 43.25 44.9 68,279
09/24/2018 44 44.475 43.45 43.85 42,671
09/21/2018 43.15 44.95 42.5 44.15 146,121
09/20/2018 43.7 44.625 42.2 43.15 92,188
09/19/2018 43.3 44 42.35 43.6 43,909
09/18/2018 43.35 43.65 43.1 43.25 19,593
09/17/2018 43.7 43.7 42.9 43.3 26,242
09/14/2018 43.85 44.25 43.5 43.65 21,903
09/13/2018 44.35 44.6 43.6 43.75 22,682
09/12/2018 43.25 44.3 42.9 44.2 63,392
09/11/2018 43.35 43.625 43.1 43.2 30,106
09/10/2018 43.4 43.5 43.2 43.4 20,278
09/07/2018 43.05 43.75 42.85 43.25 32,902
09/06/2018 43.15 43.3 42.9 43.1 30,441
09/05/2018 43.3 43.3 42.8 43.15 35,866
09/04/2018 44.25 44.25 43.25 43.3 76,381
08/31/2018 44 44.75 43.45 44.35 53,846
08/30/2018 43.1 44.4 42.85 44.25 55,925
08/29/2018 42.25 43.35 42 43.05 150,884
08/28/2018 42.35 42.45 42.2 42.3 62,895
08/27/2018 41.45 42.45 40.6 42.35 95,410
08/24/2018 40.95 41.6 40.9 41.4 61,694
08/23/2018 40.35 41 40.1 40.9 58,288
08/22/2018 40.9 40.9 39.6 40.7 67,753
08/21/2018 40.6 40.825 40.3 40.5 36,530
08/20/2018 41.4 41.5 40.35 40.45 27,277
08/17/2018 41.05 41.5 40.625 41.35 50,937
08/16/2018 41.4 42.3 41 41.25 33,551
08/15/2018 42.05 42.05 40.75 41.2 63,206
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
*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