Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 11:51AM ET - U.S. Markets close in 4 hours and 9 minutes. Dow  1.06% Nasdaq  1.18%

Loral Space & Communications, Inc. (LORL)

At 11:31AM ET: 34.02   0.21 (0.61%)

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* 18-Dec-09 33.56 34.23 32.96 34.23 103,300 34.23 17-Dec-09 32.38 33.84 32.24 33.08 64,400 33.08 16-Dec-09 33.42 33.42 32.27 32.78 30,200 32.78 15-Dec-09 33.76 34.00 32.77 32.95 34,600 32.95 14-Dec-09 33.97 34.02 33.33 33.79 42,100 33.79 11-Dec-09 34.11 34.11 33.04 33.61 25,700 33.61 10-Dec-09 34.47 34.89 33.70 33.75 43,400 33.75 9-Dec-09 34.19 34.47 33.31 34.44 26,900 34.44 8-Dec-09 33.77 34.40 33.24 34.06 50,600 34.06 7-Dec-09 34.34 34.35 33.51 34.03 54,100 34.03 4-Dec-09 33.50 34.50 32.23 34.19 56,000 34.19 3-Dec-09 33.88 33.91 32.65 32.73 37,700 32.73 2-Dec-09 33.36 34.24 33.20 33.61 29,100 33.61 1-Dec-09 33.43 34.25 32.94 33.42 33,800 33.42 30-Nov-09 31.79 33.26 31.36 33.11 66,600 33.11 27-Nov-09 31.95 32.70 31.65 31.77 27,400 31.77 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 * 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