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 (%)
Sep 28, 2018 29.17 30.03 28.70 30.00 2,797,500 +0.62(+2.11%)
Sep 27, 2018 27.83 29.70 26.90 29.38 3,869,074 +1.80(+6.53%)
Sep 26, 2018 27.07 29.30 26.91 27.58 8,275,619 +0.52(+1.92%)
Sep 25, 2018 22.85 27.49 22.85 27.06 7,978,412 +4.36(+19.21%)
Sep 24, 2018 22.53 23.15 22.23 22.70 3,623,429 +0.17(+0.75%)
Sep 21, 2018 22.72 22.78 21.80 22.53 2,719,400 -0.17(-0.75%)
Sep 20, 2018 22.37 22.73 21.93 22.70 1,807,468 +0.54(+2.44%)
Sep 19, 2018 22.48 23.06 21.80 22.16 1,771,183 -0.45(-1.99%)
Sep 18, 2018 22.54 23.00 22.45 22.61 1,458,499 +0.10(+0.44%)
Sep 17, 2018 23.28 23.84 22.49 22.51 1,631,737 -0.77(-3.31%)
Sep 14, 2018 22.62 23.37 22.41 23.28 2,455,300 +0.66(+2.92%)
Sep 13, 2018 22.11 23.01 22.11 22.62 2,316,896 +0.21(+0.94%)
Sep 12, 2018 22.27 22.65 21.61 22.41 1,367,455 +0.40(+1.82%)
Sep 11, 2018 22.47 23.00 21.63 22.01 1,210,461 -0.61(-2.70%)
Sep 10, 2018 21.99 22.77 21.99 22.62 1,371,980 +0.69(+3.15%)
Sep 07, 2018 20.88 22.25 20.54 21.93 1,631,100 +0.85(+4.03%)
Sep 06, 2018 21.55 22.00 20.00 21.08 2,332,382 -0.45(-2.09%)
Sep 05, 2018 22.99 23.45 21.28 21.53 2,345,514 -1.39(-6.06%)
Sep 04, 2018 21.95 22.94 21.65 22.92 1,447,450 +0.95(+4.32%)
Aug 31, 2018 21.97 21.97 21.97 0 +0.08(+0.37%)
Aug 30, 2018 22.03 22.53 21.76 21.89 1,480,981 -0.29(-1.31%)
Aug 29, 2018 22.63 22.88 21.94 22.18 1,728,638 -0.50(-2.20%)
Aug 28, 2018 22.79 22.92 21.95 22.68 1,212,876 +0.11(+0.49%)
Aug 27, 2018 24.05 24.05 22.47 22.57 1,719,511 -1.32(-5.53%)
Aug 24, 2018 24.34 24.90 23.62 23.89 1,573,400 -0.43(-1.77%)
Aug 23, 2018 23.91 24.61 23.91 24.32 1,662,068 +0.43(+1.80%)
Aug 22, 2018 23.21 23.91 23.06 23.89 1,289,341 +0.73(+3.15%)
Aug 21, 2018 22.95 23.44 22.90 23.16 1,194,649 +0.20(+0.87%)
Aug 20, 2018 22.33 23.31 22.25 22.96 1,274,403 +0.48(+2.14%)
Aug 17, 2018 22.84 23.00 22.00 22.48 1,223,100 -0.37(-1.62%)
Aug 16, 2018 22.53 23.04 22.24 22.85 1,581,162 +0.43(+1.92%)
Aug 15, 2018 22.80 22.89 21.80 22.42 1,621,302 -0.58(-2.52%)
Aug 14, 2018 22.91 23.55 22.32 23.00 1,719,515 +0.20(+0.88%)
Aug 13, 2018 24.22 24.61 22.59 22.80 2,662,205 -1.41(-5.82%)
Aug 10, 2018 24.50 25.21 24.11 24.21 2,295,100 -0.54(-2.18%)
Aug 09, 2018 24.56 25.20 23.76 24.75 1,941,169 +0.26(+1.06%)
Aug 08, 2018 24.18 25.05 24.00 24.49 2,176,514 +0.18(+0.74%)
Aug 07, 2018 23.05 24.51 22.99 24.31 3,549,224 +1.00(+4.29%)
Aug 06, 2018 21.93 23.37 21.71 23.31 2,336,540 +1.56(+7.17%)
Aug 03, 2018 22.38 22.46 21.35 21.75 1,720,600 -0.53(-2.38%)
Aug 02, 2018 21.14 22.44 21.03 22.28 3,609,481 +1.19(+5.64%)
Aug 01, 2018 19.35 21.16 19.32 21.09 3,692,522 +1.59(+8.15%)
Jul 31, 2018 19.62 20.70 18.51 19.50 5,974,257 -1.06(-5.16%)
Jul 30, 2018 20.35 21.23 20.06 20.56 2,850,856 +0.29(+1.43%)
Jul 27, 2018 20.16 21.10 19.84 20.27 2,476,800 +0.21(+1.05%)
Jul 26, 2018 19.66 20.72 19.38 20.06 2,954,654 +0.22(+1.11%)
Jul 25, 2018 19.44 19.95 19.11 19.84 2,062,344 +0.36(+1.85%)
Jul 24, 2018 18.72 19.59 18.70 19.48 3,028,936 +0.86(+4.62%)
Jul 23, 2018 18.79 18.95 17.77 18.62 3,360,232 -0.38(-2.00%)
Jul 20, 2018 19.40 19.55 18.64 19.00 2,410,436 -0.50(-2.56%)
Jul 19, 2018 18.85 19.63 18.63 19.50 2,855,770 +0.69(+3.67%)
Jul 18, 2018 20.23 20.34 18.60 18.81 3,895,027 -1.37(-6.79%)
Jul 17, 2018 20.41 20.78 20.01 20.18 2,078,104 -0.20(-0.98%)
Jul 16, 2018 20.76 21.29 19.91 20.38 3,203,440 -0.32(-1.55%)
Jul 13, 2018 19.54 21.46 19.53 20.70 5,874,557 +1.08(+5.50%)
Jul 12, 2018 18.00 19.87 17.46 19.62 7,084,741 +2.18(+12.50%)
Jul 11, 2018 18.26 18.28 17.41 17.44 2,014,626 -0.84(-4.60%)
Jul 10, 2018 18.16 18.63 18.00 18.28 1,722,091 +0.11(+0.61%)
Jul 09, 2018 18.12 18.39 17.53 18.17 2,012,634 +0.29(+1.62%)
Jul 06, 2018 17.18 18.18 16.86 17.88 2,470,851 +0.67(+3.89%)
Jul 05, 2018 16.81 17.27 16.45 17.21 1,768,937 +0.37(+2.20%)
Jul 03, 2018 16.84 16.84 16.84 0 -0.02(-0.12%)
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.