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, 2014 17.33 17.36 17.36 17.36 99,500 +0.11(+0.64%)
Dec 30, 2014 17.38 17.38 17.10 17.25 92,930 -0.12(-0.69%)
Dec 29, 2014 17.41 17.50 17.13 17.37 202,012 -0.14(-0.80%)
Dec 26, 2014 16.93 17.52 16.83 17.51 175,385 +0.68(+4.04%)
Dec 24, 2014 16.65 16.83 16.83 16.83 30,800 +0.19(+1.14%)
Dec 23, 2014 16.91 17.23 16.45 16.64 209,614 -0.19(-1.13%)
Dec 22, 2014 16.79 17.23 16.64 16.83 185,537 +0.02(+0.12%)
Dec 19, 2014 16.91 17.12 16.60 16.81 328,548 -0.09(-0.53%)
Dec 18, 2014 16.60 17.05 16.51 16.90 150,508 +0.50(+3.05%)
Dec 17, 2014 16.14 16.42 16.07 16.40 250,652 +0.25(+1.55%)
Dec 16, 2014 15.68 16.30 15.40 16.15 344,963 +0.67(+4.33%)
Dec 15, 2014 16.06 16.06 15.45 15.48 171,296 -0.46(-2.89%)
Dec 12, 2014 16.25 16.40 15.94 15.94 221,791 -0.50(-3.04%)
Dec 11, 2014 16.70 16.85 16.30 16.44 143,740 -0.18(-1.08%)
Dec 10, 2014 17.04 17.12 16.55 16.62 118,396 -0.46(-2.69%)
Dec 09, 2014 16.94 17.16 16.76 17.08 295,619 -0.03(-0.18%)
Dec 08, 2014 16.93 17.27 16.82 17.11 126,637 +0.10(+0.59%)
Dec 05, 2014 16.86 17.22 16.86 17.01 107,156 +0.13(+0.77%)
Dec 04, 2014 17.13 17.13 16.80 16.88 110,269 -0.31(-1.80%)
Dec 03, 2014 17.14 17.44 17.08 17.19 133,407 +0.11(+0.64%)
Dec 02, 2014 17.19 17.43 16.95 17.08 158,935 -0.06(-0.35%)
Dec 01, 2014 17.59 17.59 16.80 17.14 224,972 -0.47(-2.67%)
Nov 28, 2014 17.63 17.89 17.54 17.61 64,336 -0.04(-0.23%)
Nov 26, 2014 17.68 17.65 17.65 17.65 79,200 +0.02(+0.11%)
Nov 25, 2014 17.35 17.77 17.30 17.63 148,631 +0.28(+1.61%)
Nov 24, 2014 17.25 17.45 17.22 17.35 89,088 +0.10(+0.58%)
Nov 21, 2014 17.18 17.53 17.10 17.25 118,733 +0.27(+1.59%)
Nov 20, 2014 16.88 17.16 16.88 16.98 69,059 -0.01(-0.06%)
Nov 19, 2014 17.42 17.50 16.96 16.99 169,830 -0.42(-2.41%)
Nov 18, 2014 17.65 17.74 17.41 17.41 118,361 -0.19(-1.08%)
Nov 17, 2014 17.84 17.96 17.59 17.60 75,149 -0.24(-1.35%)
Nov 14, 2014 17.78 17.88 17.74 17.84 104,363 +0.01(+0.06%)
Nov 13, 2014 17.75 18.08 17.74 17.83 108,530 +0.06(+0.34%)
Nov 12, 2014 17.83 17.94 17.63 17.77 171,124 -0.18(-1.00%)
Nov 11, 2014 18.21 18.28 17.93 17.95 203,878 -0.27(-1.48%)
Nov 10, 2014 18.65 18.86 18.19 18.22 138,189 -0.39(-2.10%)
Nov 07, 2014 18.59 18.67 18.34 18.61 116,853 -0.07(-0.37%)
Nov 06, 2014 18.83 19.00 18.56 18.68 139,158 -0.23(-1.22%)
Nov 05, 2014 18.89 19.04 18.56 18.91 167,760 +0.08(+0.42%)
Nov 04, 2014 19.23 19.29 18.29 18.83 178,475 -0.37(-1.93%)
Nov 03, 2014 19.50 19.50 19.03 19.20 305,185 -0.26(-1.34%)
Oct 31, 2014 19.63 19.78 19.27 19.46 315,593 +0.04(+0.21%)
Oct 30, 2014 18.43 20.08 18.06 19.42 595,731 +1.45(+8.07%)
Oct 29, 2014 18.08 18.23 17.90 17.97 203,249 -0.12(-0.66%)
Oct 28, 2014 17.70 18.09 17.70 18.09 230,076 +0.44(+2.49%)
Oct 27, 2014 17.69 17.78 17.51 17.65 142,153 -0.13(-0.73%)
Oct 24, 2014 17.85 17.96 17.66 17.78 100,196 +0.02(+0.11%)
Oct 23, 2014 17.64 17.92 17.63 17.76 152,824 +0.22(+1.25%)
Oct 22, 2014 17.84 17.95 17.25 17.54 445,297 -0.23(-1.29%)
Oct 21, 2014 17.23 18.03 17.23 17.77 427,999 +0.59(+3.43%)
Oct 20, 2014 17.59 17.59 16.80 17.18 474,831 -0.42(-2.39%)
Oct 17, 2014 16.16 17.78 16.04 17.60 497,609 +1.64(+10.28%)
Oct 16, 2014 15.85 16.19 15.77 15.96 268,390 -0.13(-0.81%)
Oct 15, 2014 15.58 16.45 15.56 16.09 329,752 +0.42(+2.68%)
Oct 14, 2014 15.66 15.89 15.63 15.67 156,635 +0.07(+0.45%)
Oct 13, 2014 15.57 15.78 15.53 15.60 170,914 +0.18(+1.17%)
Oct 10, 2014 15.86 15.92 15.38 15.42 213,172 -0.50(-3.14%)
Oct 09, 2014 16.51 16.61 15.91 15.92 145,719 -0.60(-3.63%)
Oct 08, 2014 16.40 16.64 16.24 16.52 153,641 +0.04(+0.24%)
Oct 07, 2014 16.58 16.71 16.43 16.48 173,979 -0.12(-0.72%)
Oct 06, 2014 16.54 16.81 16.42 16.60 199,125 +0.16(+0.97%)
Oct 03, 2014 16.35 16.50 16.16 16.44 265,456 +0.23(+1.42%)
Oct 02, 2014 16.10 16.29 15.78 16.21 471,650 +0.08(+0.50%)
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.