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 (%)
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%)
Oct 01, 2014 17.16 17.16 16.11 16.13 332,211 -1.01(-5.89%)
Sep 30, 2014 16.94 17.33 16.82 17.14 187,495 +0.18(+1.06%)
Sep 29, 2014 16.82 16.99 16.80 16.96 324,951 -0.03(-0.18%)
Sep 26, 2014 16.87 17.04 16.86 16.99 329,647 +0.11(+0.65%)
Sep 25, 2014 17.10 17.19 16.80 16.88 357,287 -0.19(-1.11%)
Sep 24, 2014 17.04 17.09 16.84 17.07 123,643 +0.02(+0.12%)
Sep 23, 2014 17.07 17.39 16.97 17.05 159,188 -0.07(-0.41%)
Sep 22, 2014 17.35 17.35 16.99 17.12 172,378 -0.28(-1.61%)
Sep 19, 2014 17.30 17.47 17.04 17.40 407,993 +0.19(+1.10%)
Sep 18, 2014 17.00 17.26 16.88 17.21 125,122 +0.22(+1.29%)
Sep 17, 2014 17.10 17.26 16.96 16.99 155,208 -0.12(-0.70%)
Sep 16, 2014 17.25 17.31 17.01 17.11 284,349 -0.14(-0.81%)
Sep 15, 2014 17.07 17.31 17.03 17.25 232,059 +0.08(+0.47%)
Sep 12, 2014 17.18 17.20 16.92 17.17 182,747 +0.02(+0.12%)
Sep 11, 2014 16.86 17.19 16.81 17.15 207,038 +0.20(+1.18%)
Sep 10, 2014 16.55 17.08 16.42 16.95 309,090 +0.45(+2.73%)
Sep 09, 2014 17.16 17.16 16.48 16.50 292,024 -0.74(-4.29%)
Sep 08, 2014 17.43 17.55 17.06 17.24 190,941 -0.25(-1.43%)
Sep 05, 2014 17.31 17.31 17.31 17.49 131,655 +0.13(+0.75%)
Sep 04, 2014 17.50 17.56 17.32 17.36 73,100 -0.09(-0.52%)
Sep 03, 2014 17.67 17.67 17.33 17.45 99,574 -0.15(-0.85%)
Sep 02, 2014 17.61 17.69 17.30 17.60 86,440 +0.06(+0.34%)
Aug 29, 2014 17.38 17.54 17.54 17.54 71,600 +0.15(+0.86%)
Aug 28, 2014 17.63 17.63 17.32 17.39 110,489 -0.29(-1.64%)
Aug 27, 2014 17.58 17.78 17.52 17.68 87,220 +0.08(+0.45%)
Aug 26, 2014 17.62 17.55 17.52 17.60 125,627 +0.05(+0.28%)
Aug 25, 2014 17.79 17.79 17.45 17.55 79,385 -0.14(-0.79%)
Aug 22, 2014 18.03 18.03 17.64 17.69 100,031 -0.32(-1.78%)
Aug 21, 2014 17.84 18.05 17.66 18.01 227,417 +0.15(+0.84%)
Aug 20, 2014 18.19 18.19 17.73 17.86 115,198 -0.37(-2.03%)
Aug 19, 2014 18.52 18.60 18.21 18.23 69,418 -0.27(-1.46%)
Aug 18, 2014 18.32 18.64 18.19 18.50 277,234 +0.35(+1.93%)
Aug 15, 2014 18.27 18.40 17.89 18.15 759,537 -0.02(-0.11%)
Aug 14, 2014 18.06 18.19 18.01 18.17 52,233 +0.16(+0.89%)
Aug 13, 2014 18.12 18.16 17.87 18.01 178,915 -0.02(-0.11%)
Aug 12, 2014 18.03 18.13 17.85 18.03 136,169 -0.10(-0.55%)
Aug 11, 2014 17.86 18.28 17.78 18.13 129,312 +0.32(+1.80%)
Aug 08, 2014 17.68 17.93 17.59 17.81 131,011 +0.04(+0.23%)
Aug 07, 2014 18.18 18.32 17.68 17.77 254,384 -0.40(-2.20%)
Aug 06, 2014 18.70 18.86 18.10 18.17 232,592 -0.62(-3.30%)
Aug 05, 2014 18.74 19.05 18.58 18.79 448,038 -0.04(-0.21%)
Aug 04, 2014 18.80 19.28 18.56 18.83 338,625 +0.70(+3.86%)
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.