Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 7:17PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Loral Space & Communications, Inc. (LORL)

At 1:00PM ET: 31.77   0.84 (2.58%)

MORE ON LORL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 33.00 33.55 32.60 32.61 36,000 32.61 24-Nov-09 33.44 33.71 31.95 33.00 100,000 33.00 23-Nov-09 32.45 34.20 31.16 33.24 312,500 33.24 20-Nov-09 28.58 29.28 28.58 29.04 77,500 29.04 19-Nov-09 29.60 29.78 28.71 28.78 41,500 28.78 18-Nov-09 30.46 30.47 29.46 29.86 45,700 29.86 17-Nov-09 30.89 30.89 30.33 30.54 43,900 30.54 16-Nov-09 30.80 31.48 30.56 31.00 60,700 31.00 13-Nov-09 30.00 31.45 29.54 30.60 40,900 30.60 12-Nov-09 31.04 32.49 29.60 29.94 97,800 29.94 11-Nov-09 30.00 31.38 29.60 31.28 65,100 31.28 10-Nov-09 27.57 31.98 27.57 30.00 83,600 30.00 9-Nov-09 27.32 27.74 26.90 27.66 52,700 27.66 6-Nov-09 26.43 27.32 26.42 27.06 32,800 27.06 5-Nov-09 25.90 26.81 25.90 26.74 48,800 26.74 4-Nov-09 26.16 26.52 25.30 25.49 70,300 25.49 3-Nov-09 25.81 26.01 24.74 25.89 58,200 25.89 2-Nov-09 26.60 26.64 25.58 26.03 31,800 26.03 30-Oct-09 27.83 27.98 26.27 26.42 71,400 26.42 29-Oct-09 27.66 28.45 27.08 28.09 45,400 28.09 28-Oct-09 29.53 29.81 27.27 27.35 44,000 27.35 27-Oct-09 30.11 30.11 29.37 29.76 76,000 29.76 26-Oct-09 30.88 31.15 29.76 29.88 105,500 29.88 23-Oct-09 32.00 32.00 30.29 30.91 86,500 30.91 22-Oct-09 32.43 32.43 31.09 32.01 82,100 32.01 21-Oct-09 32.63 32.73 32.44 32.44 77,000 32.44 20-Oct-09 32.94 33.02 31.92 32.79 35,300 32.79 19-Oct-09 32.88 33.05 32.50 33.04 23,500 33.04 16-Oct-09 31.56 32.75 31.10 32.62 107,500 32.62 15-Oct-09 31.54 31.88 30.73 31.61 33,300 31.61 14-Oct-09 31.20 31.77 31.20 31.77 41,000 31.77 13-Oct-09 29.85 31.13 29.57 31.09 45,300 31.09 12-Oct-09 29.85 30.40 29.51 30.01 22,300 30.01 9-Oct-09 29.85 30.03 29.46 30.00 34,200 30.00 8-Oct-09 29.56 30.40 28.99 30.01 56,400 30.01 7-Oct-09 28.67 29.35 28.46 29.20 28,300 29.20 6-Oct-09 28.00 28.76 27.12 28.76 35,900 28.76 5-Oct-09 26.44 28.55 26.44 27.99 39,900 27.99 2-Oct-09 25.62 26.53 25.62 26.35 38,000 26.35 1-Oct-09 27.37 27.37 25.74 26.01 26,100 26.01 30-Sep-09 27.96 28.12 26.69 27.48 28,900 27.48 29-Sep-09 28.96 28.99 27.43 27.85 30,400 27.85 28-Sep-09 27.31 29.06 27.31 28.84 28,100 28.84 25-Sep-09 27.39 27.89 26.84 27.04 31,000 27.04 24-Sep-09 27.48 28.38 26.80 27.41 39,500 27.41 23-Sep-09 27.53 27.94 27.02 27.10 18,600 27.10 22-Sep-09 28.63 28.76 27.19 27.56 44,900 27.56 21-Sep-09 27.49 29.02 26.85 28.87 65,700 28.87 18-Sep-09 24.72 27.91 24.25 27.77 98,500 27.77 17-Sep-09 24.56 24.74 23.86 24.60 18,400 24.60 16-Sep-09 23.57 24.74 23.34 24.55 37,700 24.55 15-Sep-09 22.90 23.38 22.68 23.24 26,500 23.24 14-Sep-09 22.96 23.30 22.71 22.99 27,600 22.99 11-Sep-09 22.59 23.76 22.41 23.11 24,700 23.11 10-Sep-09 21.97 22.55 21.76 22.44 26,900 22.44 9-Sep-09 21.55 22.07 21.50 21.95 48,900 21.95 8-Sep-09 22.31 22.40 21.35 21.63 27,900 21.63 4-Sep-09 20.62 22.25 20.61 22.14 47,200 22.14 3-Sep-09 20.28 20.86 20.03 20.80 22,200 20.80 2-Sep-09 19.39 20.64 19.27 20.20 20,600 20.20 1-Sep-09 20.45 21.14 19.27 19.52 55,600 19.52 31-Aug-09 21.02 21.08 20.35 20.64 46,400 20.64 28-Aug-09 22.02 22.02 20.95 21.19 20,400 21.19 27-Aug-09 23.00 23.01 22.02 22.47 29,200 22.47 26-Aug-09 22.73 23.14 22.48 23.03 18,200 23.03 25-Aug-09 23.10 23.15 22.60 22.69 26,600 22.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions