Loral Space and Communications Inc. Common Stockのデータ

Loral Space and Communications Inc. Common Stockの基本情報

名前 Loral Space and Communications Inc. Common Stock
ティッカー LORL
国 United States
上場年 nan
セクター Technology

Loral Space and Communications Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.81 41.02 42.5 41.86 231700.0 41.86
2021-02-12 42.08 39.0 39.51 41.05 235400.0 41.05
2021-02-11 39.92 36.66 38.77 39.73 347300.0 39.73
2021-02-10 39.65 36.52 39.43 38.54 562700.0 38.54
2021-02-09 38.47 32.79 33.2 36.82 544000.0 36.82
2021-02-08 33.87 30.71 31.34 33.05 312500.0 33.05
2021-02-05 30.91 29.51 30.31 30.91 197600.0 30.91
2021-02-04 30.35 27.94 28.0 29.51 306400.0 29.51
2021-02-03 28.0 26.32 26.42 27.83 230200.0 27.83
2021-02-02 26.69 25.79 26.5 26.35 136200.0 26.35
2021-02-01 26.1 25.12 25.41 25.96 110500.0 25.96
2021-01-29 26.92 25.0 26.34 25.4 172800.0 25.4
2021-01-28 27.43 25.91 26.2 26.45 180200.0 26.45
2021-01-27 28.09 26.07 27.83 26.23 219700.0 26.23
2021-01-26 29.08 27.83 28.82 28.64 205900.0 28.64
2021-01-25 29.25 27.11 27.11 28.51 242500.0 28.51
2021-01-22 27.28 25.79 25.79 27.14 184700.0 27.14
2021-01-21 27.05 25.52 26.88 26.17 142500.0 26.17
2021-01-20 28.24 26.56 27.64 26.83 179700.0 26.83
2021-01-19 27.65 26.1 26.5 27.5 249900.0 27.5
2021-01-15 26.89 25.0 26.44 25.9 284600.0 25.9
2021-01-14 27.14 23.55 23.76 26.44 518800.0 26.44
2021-01-13 24.17 23.0 24.15 23.22 128200.0 23.22
2021-01-12 24.7 23.66 23.94 24.23 117000.0 24.23
2021-01-11 23.84 22.79 22.8 23.83 136100.0 23.83
2021-01-08 23.67 22.61 23.67 23.27 119200.0 23.27
2021-01-07 23.86 22.37 22.53 23.41 347200.0 23.41
2021-01-06 22.49 21.4 21.56 22.33 272200.0 22.33
2021-01-05 21.58 20.3 20.5 21.25 240100.0 21.25
2021-01-04 21.08 20.26 20.99 20.5 124300.0 20.5
2020-12-31 21.29 20.65 20.96 20.99 134000.0 20.99
2020-12-30 21.05 20.4 20.63 20.96 135500.0 20.96
2020-12-29 21.6 20.27 21.33 20.68 119600.0 20.68
2020-12-28 21.61 21.1 21.35 21.33 154900.0 21.33
2020-12-24 21.56 20.95 21.56 21.32 65800.0 21.32
2020-12-23 21.95 20.55 20.55 21.4 189300.0 21.4
2020-12-22 20.75 19.91 20.27 20.46 150400.0 20.46
2020-12-21 20.4 19.69 20.0 20.24 205800.0 20.24
2020-12-18 21.0 20.2 20.94 20.38 235100.0 20.38
2020-12-17 20.79 19.83 20.15 20.79 197100.0 20.79
2020-12-16 20.54 20.01 20.53 20.15 197200.0 20.15
2020-12-15 21.3 20.45 21.12 20.57 183700.0 20.57
2020-12-14 21.88 20.91 21.88 20.96 136700.0 20.96
2020-12-11 21.96 21.16 21.58 21.47 69800.0 21.47
2020-12-10 21.92 21.0 21.14 21.82 94800.0 21.82
2020-12-09 22.55 21.02 22.55 21.4 358500.0 21.4
2020-12-08 22.59 22.08 22.12 22.32 129700.0 22.32
2020-12-07 22.42 21.93 21.95 22.2 212600.0 22.2
2020-12-04 22.67 21.01 21.06 22.03 356900.0 22.03
2020-12-03 21.7 20.86 21.29 20.97 200000.0 20.97
2020-12-02 23.08 22.47 22.65 22.68 165900.0 21.18
2020-12-01 24.29 22.48 24.29 22.74 320900.0 21.24
2020-11-30 24.23 22.95 24.23 22.98 497700.0 21.46
2020-11-27 24.2 23.13 23.56 24.0 221500.0 22.41
2020-11-25 25.21 23.31 24.82 24.04 387000.0 22.45
2020-11-24 24.92 22.02 23.22 24.62 980200.0 22.99
2020-11-23 20.41 19.55 20.19 19.59 133600.0 18.29
2020-11-20 20.33 19.72 19.79 20.08 117600.0 18.75
2020-11-19 20.49 19.85 20.28 19.97 103000.0 18.65
2020-11-18 21.3 20.24 20.99 20.26 134000.0 18.92
2020-11-17 20.94 19.75 20.34 20.8 134400.0 19.42
2020-11-16 20.42 19.38 19.5 20.41 252800.0 19.06
2020-11-13 19.51 18.72 18.98 19.14 139100.0 17.87
2020-11-12 19.21 18.42 19.12 18.75 121000.0 17.51
2020-11-11 19.44 18.25 19.14 19.41 127800.0 18.13
2020-11-10 19.7 18.74 19.12 19.05 126500.0 17.79
2020-11-09 19.61 17.49 17.49 18.78 233500.0 17.54
2020-11-06 18.01 16.42 17.82 16.78 162900.0 15.67
2020-11-05 18.0 16.46 16.46 17.73 193500.0 16.56
2020-11-04 17.02 16.18 16.94 16.26 247500.0 15.18
2020-11-03 17.43 16.89 17.24 16.96 233100.0 15.84
2020-11-02 18.0 17.0 17.68 17.08 150600.0 15.95
2020-10-30 18.5 17.3 18.37 17.41 200200.0 16.26
2020-10-29 19.28 18.22 19.1 18.4 189000.0 17.18
2020-10-28 19.29 18.38 19.0 19.08 97000.0 17.82
2020-10-27 20.2 19.06 20.16 19.26 123300.0 17.99
2020-10-26 20.97 20.07 20.8 20.27 104000.0 18.93
2020-10-23 20.4 20.0 20.34 20.34 50800.0 18.99
2020-10-22 20.64 20.06 20.26 20.2 92100.0 18.86
2020-10-21 20.99 20.22 20.69 20.26 62900.0 18.92
2020-10-20 20.85 20.02 20.35 20.68 67000.0 19.31
2020-10-19 20.65 19.79 20.46 20.07 78800.0 18.74
2020-10-16 20.76 19.76 20.44 20.27 78700.0 18.93
2020-10-15 19.86 19.04 19.57 19.76 180100.0 18.45
2020-10-14 20.64 19.69 20.16 19.78 92400.0 18.47
2020-10-13 21.04 20.06 21.02 20.44 107100.0 19.09
2020-10-12 21.46 20.64 20.79 21.1 130200.0 19.7
2020-10-09 21.0 20.31 20.5 20.67 108700.0 19.3
2020-10-08 20.3 19.54 19.8 20.23 112300.0 18.89
2020-10-07 19.57 18.78 19.18 19.51 119000.0 18.22
2020-10-06 19.8 18.87 19.03 18.97 99400.0 17.72
2020-10-05 19.0 18.34 18.5 18.94 86000.0 17.69
2020-10-02 18.55 17.75 17.92 18.29 64900.0 17.08
2020-10-01 18.42 17.68 18.42 18.4 130700.0 17.18
2020-09-30 18.79 18.18 18.65 18.3 98100.0 17.09
2020-09-29 18.63 18.13 18.44 18.53 93400.0 17.3
2020-09-28 18.86 18.39 18.46 18.55 88000.0 17.32
2020-09-25 18.4 17.61 17.94 18.2 115700.0 17.0
2020-09-24 18.28 17.75 18.0 18.0 134600.0 16.81
2020-09-23 19.48 18.03 19.22 18.08 193500.0 16.88
2020-09-22 19.81 18.82 19.76 19.18 144900.0 17.91
2020-09-21 21.0 19.0 20.94 19.68 314600.0 18.38
2020-09-18 22.74 21.1 22.65 21.38 325600.0 19.97
2020-09-17 22.87 22.05 22.44 22.65 145100.0 21.15
2020-09-16 22.72 21.78 21.82 22.5 164400.0 21.01
2020-09-15 21.98 21.26 21.7 21.73 150700.0 20.29
2020-09-14 21.58 20.84 21.24 21.44 93800.0 20.02
2020-09-11 21.69 20.55 21.56 21.01 208500.0 19.62
2020-09-10 23.19 21.5 22.94 21.53 162300.0 20.11
2020-09-09 23.47 22.38 23.16 22.67 180800.0 21.17
2020-09-08 23.3 22.57 23.21 22.89 149000.0 21.38
2020-09-04 23.52 22.27 23.52 23.13 176100.0 21.6
2020-09-03 24.74 22.94 24.28 23.17 263800.0 21.64
2020-09-02 24.7 23.92 23.99 24.28 249000.0 22.67
2020-09-01 23.81 23.26 23.5 23.77 175100.0 22.2
2020-08-31 23.98 23.34 23.6 23.57 150000.0 22.01
2020-08-28 23.85 22.87 23.5 23.48 198700.0 21.93
2020-08-27 23.62 22.84 22.93 23.46 283700.0 21.91
2020-08-26 23.1 21.51 22.15 22.91 299900.0 21.39
2020-08-25 22.15 21.5 21.94 22.03 101800.0 20.57
2020-08-24 21.94 21.15 21.32 21.66 110200.0 20.23
2020-08-21 22.29 21.09 22.14 21.14 132600.0 19.74
2020-08-20 22.59 21.61 22.59 22.11 122200.0 20.65
2020-08-19 22.52 21.27 21.41 22.46 174400.0 20.97
2020-08-18 21.54 21.01 21.5 21.21 111600.0 19.81
2020-08-17 21.75 21.05 21.6 21.5 72700.0 20.08
2020-08-14 21.66 21.03 21.3 21.44 56300.0 20.02
2020-08-13 21.78 21.14 21.52 21.29 96200.0 19.88
2020-08-12 21.63 20.91 21.38 21.46 94200.0 20.04
2020-08-11 21.91 21.01 21.28 21.14 118200.0 19.74
2020-08-10 22.22 20.97 21.89 21.16 134900.0 19.76
2020-08-07 22.17 21.32 21.49 21.74 250600.0 20.3
2020-08-06 21.5 20.74 20.88 21.43 182300.0 20.01
2020-08-05 20.97 20.42 20.86 20.93 175100.0 19.55
2020-08-04 20.9 19.84 20.09 20.66 195300.0 19.29
2020-08-03 20.35 18.09 18.38 20.1 260800.0 18.77
2020-07-31 19.04 17.9 19.0 18.17 149800.0 16.97
2020-07-30 19.65 18.57 19.51 18.93 135400.0 17.68
2020-07-29 19.9 18.8 18.81 19.9 204000.0 18.58
2020-07-28 18.75 18.17 18.25 18.56 91000.0 17.33
2020-07-27 18.38 18.01 18.15 18.22 92900.0 17.01
2020-07-24 18.99 17.99 18.7 18.04 99100.0 16.85
2020-07-23 19.24 18.72 18.9 18.85 66100.0 17.6
2020-07-22 19.07 18.67 19.05 18.94 93800.0 17.69
2020-07-21 19.33 18.48 18.65 19.04 102000.0 17.78
2020-07-20 19.26 18.13 19.14 18.33 211700.0 17.12
2020-07-17 19.48 18.96 19.31 19.14 98600.0 17.87
2020-07-16 19.68 19.18 19.66 19.42 103600.0 18.14
2020-07-15 19.75 18.01 18.1 19.66 194100.0 18.36
2020-07-14 18.05 17.44 17.44 17.79 103400.0 16.61
2020-07-13 18.36 17.5 17.95 17.58 170900.0 16.42
2020-07-10 17.75 17.0 17.1 17.71 117700.0 16.54
2020-07-09 17.57 16.58 17.51 17.04 150800.0 15.91
2020-07-08 18.26 17.34 18.05 17.57 178500.0 16.41
2020-07-07 19.07 18.03 18.9 18.04 162800.0 16.85
2020-07-06 20.19 18.92 19.95 19.02 151100.0 17.76
2020-07-02 20.4 19.52 20.11 19.66 146600.0 18.36
2020-07-01 20.26 19.37 19.55 19.73 187000.0 18.43
2020-06-30 19.71 19.27 19.71 19.52 86600.0 18.23
2020-06-29 19.75 19.1 19.42 19.69 117700.0 18.39
2020-06-26 19.29 18.75 19.24 19.21 385400.0 17.94
2020-06-25 19.37 18.36 18.68 19.37 126600.0 18.09
2020-06-24 19.43 18.73 19.35 18.83 333100.0 17.58
2020-06-23 19.55 19.05 19.46 19.31 148700.0 18.03
2020-06-22 19.7 19.06 19.55 19.31 251000.0 18.03
2020-06-19 20.35 19.3 20.35 19.34 318500.0 18.06
2020-06-18 20.34 19.22 19.36 20.12 218400.0 18.79
2020-06-17 20.35 19.32 20.35 19.41 194100.0 18.13
2020-06-16 20.74 19.75 20.57 20.35 186800.0 19.0
2020-06-15 19.8 18.09 18.55 19.74 225700.0 18.43
2020-06-12 19.39 18.03 18.89 18.65 224600.0 17.42
2020-06-11 19.27 18.14 19.07 18.24 311500.0 17.03
2020-06-10 20.91 19.82 20.9 19.85 230900.0 18.54
2020-06-09 21.5 20.52 21.42 20.87 144700.0 19.49
2020-06-08 21.88 20.78 20.81 21.72 328600.0 20.28
2020-06-05 20.96 19.45 19.45 20.46 415700.0 19.11
2020-06-04 19.55 19.01 19.18 19.36 228800.0 18.08
2020-06-03 19.86 18.84 18.85 19.38 325100.0 18.1
2020-06-02 19.51 18.58 19.2 18.71 304500.0 17.47
2020-06-01 19.46 18.5 19.0 19.04 272200.0 17.78
2020-05-29 19.27 18.3 18.96 18.83 293400.0 17.58
2020-05-28 20.06 18.89 20.06 19.08 280900.0 17.82
2020-05-27 20.36 18.89 19.9 20.05 589800.0 18.72
2020-05-26 20.74 19.48 20.66 19.58 252400.0 18.29
2020-05-22 19.8 18.69 18.69 19.78 228500.0 18.47
2020-05-21 19.14 18.29 18.29 18.69 312600.0 17.45
2020-05-20 18.79 18.1 18.42 18.24 231800.0 17.03
2020-05-19 18.85 17.36 17.86 18.28 193300.0 17.07
2020-05-18 18.35 17.21 17.21 17.91 286300.0 16.73
2020-05-15 17.43 16.07 17.07 16.92 528400.0 15.8
2020-05-14 17.97 16.55 17.97 17.62 487800.0 16.45
2020-05-13 20.17 17.27 20.1 17.99 967600.0 16.8
2020-05-12 25.43 24.42 24.85 24.8 1096600.0 18.02
2020-05-11 25.8 24.02 25.8 24.8 735700.0 18.02
2020-05-08 24.84 23.56 24.39 24.13 508600.0 17.54
2020-05-07 23.8 23.0 23.0 23.5 326400.0 17.08
2020-05-06 23.52 22.68 22.99 22.96 366500.0 16.69
2020-05-05 24.34 22.54 23.13 22.6 416100.0 16.42
2020-05-04 23.37 21.57 22.96 22.49 561000.0 16.34
2020-05-01 23.38 21.12 23.0 22.56 633500.0 16.4
2020-04-30 23.4 17.52 17.52 22.0 1205700.0 15.99
2020-04-29 17.83 16.36 16.63 17.63 228500.0 12.81
2020-04-28 16.65 15.78 16.64 16.05 119900.0 11.66
2020-04-27 16.28 15.48 15.63 16.14 128900.0 11.73
2020-04-24 15.5 15.0 15.43 15.45 69500.0 11.23
2020-04-23 15.71 15.22 15.5 15.36 147100.0 11.16
2020-04-22 16.03 15.24 16.03 15.41 63000.0 11.2
2020-04-21 15.97 14.85 14.86 15.78 91100.0 11.47
2020-04-20 16.23 15.24 16.14 15.4 89500.0 11.19
2020-04-17 16.25 15.62 15.69 15.95 115100.0 11.59
2020-04-16 16.24 14.87 15.71 15.23 104000.0 11.07
2020-04-15 16.56 15.33 16.48 15.76 112800.0 11.45
2020-04-14 17.32 16.28 16.47 17.07 233900.0 12.41
2020-04-13 16.8 16.2 16.8 16.2 94200.0 11.77
2020-04-09 17.28 16.27 16.62 16.9 218800.0 12.28
2020-04-08 16.47 15.64 15.77 16.15 329000.0 11.74
2020-04-07 16.52 15.27 15.97 15.5 153900.0 11.26
2020-04-06 15.93 15.05 15.05 15.5 161100.0 11.26
2020-04-03 15.04 14.05 14.81 14.6 103300.0 10.61
2020-04-02 15.74 14.47 15.13 15.0 140900.0 10.9
2020-04-01 15.85 14.69 15.8 15.0 239900.0 10.9
2020-03-31 16.51 15.54 15.62 16.25 267100.0 11.81
2020-03-30 16.29 15.14 16.22 15.55 152800.0 11.3
2020-03-27 16.91 15.42 15.91 16.0 278400.0 11.63
2020-03-26 16.35 15.41 15.41 15.95 228400.0 11.59
2020-03-25 15.89 14.84 14.94 15.4 322100.0 11.19
2020-03-24 15.0 13.68 14.62 14.5 306400.0 10.54
2020-03-23 15.2 14.07 14.32 14.16 116400.0 10.29
2020-03-20 17.03 14.66 15.89 14.75 154800.0 10.72
2020-03-19 16.88 14.15 14.31 16.01 154400.0 11.64
2020-03-18 19.45 14.71 18.8 14.76 126700.0 10.73
2020-03-17 22.5 19.67 21.0 20.0 127600.0 14.54
2020-03-16 22.56 20.0 21.56 20.21 81600.0 14.69
2020-03-13 24.5 22.04 23.06 23.92 102500.0 17.38
2020-03-12 24.36 22.06 23.98 22.09 96900.0 16.05
2020-03-11 27.49 25.14 26.59 25.58 90700.0 18.59
2020-03-10 27.29 25.07 26.48 27.23 82400.0 19.79
2020-03-09 28.6 25.89 28.6 26.06 96500.0 18.94
2020-03-06 30.83 29.67 30.07 29.87 69400.0 21.71
2020-03-05 30.99 30.16 30.96 30.84 66300.0 22.41
2020-03-04 31.47 30.79 31.11 31.47 33700.0 22.87
2020-03-03 31.86 30.15 31.5 30.84 55400.0 22.41
2020-03-02 31.59 30.33 31.2 31.4 64100.0 22.82
2020-02-28 32.34 30.34 30.89 31.06 75100.0 22.57
2020-02-27 32.31 30.39 31.19 31.77 105900.0 23.09
2020-02-26 32.69 31.52 32.56 32.18 58800.0 23.39
2020-02-25 33.67 31.66 33.67 32.49 79600.0 23.61
2020-02-24 33.64 33.27 33.47 33.54 42500.0 24.38
2020-02-21 35.21 33.95 35.21 34.23 167200.0 24.88
2020-02-20 35.63 35.07 35.12 35.15 36600.0 25.55
2020-02-19 35.69 35.04 35.63 35.25 42300.0 25.62
2020-02-18 35.46 34.92 34.92 35.41 34600.0 25.73