Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelsat Ord Shs (NY: I )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.10 22.54 22.54 22.54 268,500 +0.38(+1.71%)
Dec 30, 2013 21.82 22.38 21.82 22.16 67,398 +0.32(+1.47%)
Dec 27, 2013 21.90 22.10 21.44 21.84 45,100 -0.07(-0.32%)
Dec 26, 2013 21.94 22.07 21.83 21.91 32,379 -0.12(-0.54%)
Dec 24, 2013 22.14 22.14 21.82 22.03 14,015 +0.28(+1.29%)
Dec 23, 2013 21.92 22.20 21.48 21.75 89,086 -0.09(-0.41%)
Dec 20, 2013 22.00 22.10 21.82 21.84 163,192 -0.23(-1.04%)
Dec 19, 2013 22.10 22.35 21.93 22.07 110,955 -0.13(-0.59%)
Dec 18, 2013 22.00 22.21 21.58 22.20 229,446 +0.25(+1.14%)
Dec 17, 2013 21.49 22.05 21.20 21.95 287,036 +0.53(+2.47%)
Dec 16, 2013 21.45 21.74 21.06 21.42 168,174 -0.15(-0.70%)
Dec 13, 2013 21.47 21.86 21.46 21.57 47,368 +0.10(+0.47%)
Dec 12, 2013 21.84 21.94 21.45 21.47 75,585 -0.43(-1.96%)
Dec 11, 2013 21.68 22.04 21.45 21.90 130,619 +0.32(+1.48%)
Dec 10, 2013 21.59 22.17 21.51 21.58 97,686 -0.08(-0.37%)
Dec 09, 2013 21.58 22.06 21.51 21.66 100,596 +0.07(+0.32%)
Dec 06, 2013 21.72 22.00 21.41 21.59 71,382 +0.05(+0.23%)
Dec 05, 2013 21.64 21.80 21.36 21.54 83,901 +0.00(+0.00%)
Dec 04, 2013 21.42 22.00 21.24 21.54 188,799 +0.07(+0.33%)
Dec 03, 2013 21.39 21.65 21.22 21.47 105,924 +0.02(+0.09%)
Dec 02, 2013 21.61 22.00 21.39 21.45 104,184 -0.18(-0.83%)
Nov 29, 2013 21.62 21.75 21.48 21.63 48,101 -0.02(-0.09%)
Nov 27, 2013 21.17 21.75 21.03 21.65 110,775 +0.58(+2.75%)
Nov 26, 2013 20.87 21.29 20.70 21.07 136,722 +0.16(+0.77%)
Nov 25, 2013 21.40 21.43 20.87 20.91 114,419 -0.41(-1.92%)
Nov 22, 2013 20.41 21.35 20.39 21.32 256,890 +0.96(+4.72%)
Nov 21, 2013 20.13 20.59 19.92 20.36 131,039 +0.23(+1.14%)
Nov 20, 2013 20.10 20.35 19.87 20.13 64,289 +0.05(+0.25%)
Nov 19, 2013 20.33 20.66 20.00 20.08 81,364 -0.25(-1.23%)
Nov 18, 2013 20.39 20.56 20.02 20.33 125,869 +0.03(+0.15%)
Nov 15, 2013 20.05 20.45 20.05 20.30 116,204 +0.30(+1.50%)
Nov 14, 2013 19.81 20.10 19.68 20.00 97,694 +0.95(+4.99%)
Nov 12, 2013 19.02 19.22 18.77 19.05 171,358 +0.04(+0.21%)
Nov 11, 2013 18.97 19.16 18.65 19.01 216,638 +0.00(+0.00%)
Nov 08, 2013 19.13 19.29 18.85 19.01 346,577 -0.08(-0.42%)
Nov 07, 2013 19.50 19.65 18.80 19.09 172,503 -0.41(-2.10%)
Nov 06, 2013 19.71 20.07 19.47 19.50 193,187 -0.13(-0.66%)
Nov 05, 2013 19.61 19.81 19.22 19.63 323,123 -0.22(-1.11%)
Nov 04, 2013 20.35 20.35 19.57 19.85 509,257 -0.60(-2.93%)
Nov 01, 2013 20.19 20.70 20.14 20.45 156,003 +0.06(+0.29%)
Oct 31, 2013 20.65 21.07 18.85 20.39 1,063,251 -0.21(-1.02%)
Oct 30, 2013 21.04 21.21 20.45 20.60 478,863 -0.36(-1.72%)
Oct 29, 2013 21.88 21.88 20.86 20.96 224,680 -0.82(-3.76%)
Oct 28, 2013 22.42 22.53 21.74 21.78 155,961 -0.71(-3.16%)
Oct 25, 2013 22.56 22.86 22.18 22.49 112,921 -0.07(-0.31%)
Oct 24, 2013 22.96 23.30 22.29 22.56 101,915 -0.41(-1.78%)
Oct 23, 2013 22.68 23.08 22.56 22.97 276,485 +0.27(+1.19%)
Oct 22, 2013 22.36 22.90 22.21 22.70 237,849 +0.48(+2.16%)
Oct 21, 2013 22.49 22.94 22.09 22.22 121,990 -0.21(-0.94%)
Oct 18, 2013 22.12 23.02 22.03 22.43 116,444 +0.41(+1.86%)
Oct 17, 2013 21.63 22.24 21.53 22.02 260,047 +0.38(+1.76%)
Oct 16, 2013 21.53 21.78 21.27 21.64 169,941 +0.17(+0.79%)
Oct 15, 2013 21.55 21.93 21.33 21.47 138,364 -0.13(-0.60%)
Oct 14, 2013 22.09 22.38 21.59 21.60 217,924 -0.55(-2.48%)
Oct 11, 2013 22.15 22.20 21.70 22.15 279,863 -0.07(-0.32%)
Oct 10, 2013 22.47 22.47 21.69 22.22 217,643 +0.01(+0.05%)
Oct 09, 2013 22.95 23.00 22.11 22.21 263,928 -0.74(-3.22%)
Oct 08, 2013 23.40 23.66 22.81 22.95 94,510 -0.51(-2.17%)
Oct 07, 2013 23.79 23.97 23.20 23.46 147,388 -0.52(-2.17%)
Oct 04, 2013 23.97 24.06 23.64 23.98 203,392 -0.04(-0.17%)
Oct 03, 2013 23.99 24.21 23.74 24.02 199,843 -0.03(-0.12%)
Oct 02, 2013 24.25 24.25 23.86 24.05 108,139 -0.24(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.