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, 2017 4.440 4.491 4.220 4.350 855,994 -0.14(-3.12%)
Oct 30, 2017 4.750 4.780 4.400 4.490 646,457 -0.28(-5.87%)
Oct 27, 2017 4.780 4.940 4.625 4.770 715,272 -0.02(-0.42%)
Oct 26, 2017 5.670 5.890 4.390 4.790 2,650,628 -1.15(-19.36%)
Oct 25, 2017 6.290 6.446 5.736 5.940 673,449 -0.38(-6.01%)
Oct 24, 2017 6.360 6.540 6.320 6.320 499,258 -0.05(-0.78%)
Oct 23, 2017 6.410 6.620 6.330 6.370 505,812 -0.03(-0.47%)
Oct 20, 2017 6.550 6.570 6.310 6.400 315,324 -0.09(-1.39%)
Oct 19, 2017 6.200 6.510 6.170 6.490 344,739 +0.25(+4.01%)
Oct 18, 2017 6.210 6.285 6.110 6.240 374,355 -0.01(-0.16%)
Oct 17, 2017 6.290 6.390 6.150 6.250 505,400 +0.03(+0.48%)
Oct 16, 2017 6.780 6.790 6.080 6.220 1,074,185 -0.62(-9.06%)
Oct 13, 2017 7.450 7.470 6.825 6.840 753,390 -0.51(-6.94%)
Oct 12, 2017 7.140 7.410 6.751 7.350 1,237,289 +0.49(+7.14%)
Oct 11, 2017 6.350 6.880 6.330 6.860 795,427 +0.51(+8.03%)
Oct 10, 2017 6.100 6.460 6.050 6.350 700,246 +0.25(+4.10%)
Oct 09, 2017 6.520 6.589 6.040 6.100 990,462 -0.44(-6.73%)
Oct 06, 2017 6.180 6.668 6.110 6.540 945,783 +0.30(+4.81%)
Oct 05, 2017 6.210 6.350 5.800 6.240 1,233,890 -0.02(-0.32%)
Oct 04, 2017 5.800 6.520 5.610 6.260 5,522,979 +0.89(+16.57%)
Oct 03, 2017 4.880 5.600 4.860 5.370 2,029,838 +0.53(+10.95%)
Oct 02, 2017 4.710 4.880 4.710 4.840 293,507 +0.14(+2.98%)
Sep 29, 2017 4.800 4.820 4.630 4.700 336,744 -0.09(-1.88%)
Sep 28, 2017 4.960 4.980 4.780 4.790 338,651 -0.13(-2.64%)
Sep 27, 2017 4.870 5.000 4.850 4.920 562,315 +0.07(+1.44%)
Sep 26, 2017 4.760 4.910 4.710 4.850 1,306,090 +0.11(+2.32%)
Sep 25, 2017 4.790 4.870 4.720 4.740 445,191 -0.06(-1.25%)
Sep 22, 2017 4.850 4.870 4.740 4.800 406,235 -0.05(-1.03%)
Sep 21, 2017 4.620 4.920 4.620 4.850 353,944 +0.21(+4.53%)
Sep 20, 2017 4.970 4.999 4.250 4.640 924,207 -0.36(-7.20%)
Sep 19, 2017 4.930 5.050 4.580 5.000 934,451 +0.15(+3.09%)
Sep 18, 2017 4.650 4.870 4.560 4.850 671,355 +0.21(+4.53%)
Sep 15, 2017 4.420 4.740 4.190 4.640 1,654,240 +0.19(+4.27%)
Sep 14, 2017 4.110 4.530 4.080 4.450 808,045 +0.33(+8.01%)
Sep 13, 2017 4.030 4.180 4.000 4.120 1,189,190 +0.07(+1.73%)
Sep 12, 2017 3.960 4.060 3.930 4.050 459,753 +0.09(+2.27%)
Sep 11, 2017 3.970 3.990 3.780 3.960 323,493 +0.01(+0.25%)
Sep 08, 2017 4.150 4.150 3.870 3.950 579,710 -0.07(-1.74%)
Sep 07, 2017 3.790 4.100 3.730 4.020 561,206 +0.22(+5.79%)
Sep 06, 2017 3.890 3.900 3.720 3.800 249,511 -0.06(-1.55%)
Sep 05, 2017 3.920 4.000 3.690 3.860 550,306 -0.06(-1.53%)
Sep 01, 2017 3.880 3.940 3.830 3.920 82,121 +0.06(+1.55%)
Aug 31, 2017 3.830 3.970 3.813 3.860 183,547 +0.03(+0.78%)
Aug 30, 2017 3.840 3.880 3.760 3.830 201,245 -0.04(-1.03%)
Aug 29, 2017 3.920 3.991 3.840 3.870 252,363 -0.10(-2.52%)
Aug 28, 2017 3.990 4.020 3.907 3.970 135,372 -0.02(-0.50%)
Aug 25, 2017 4.040 4.100 3.960 3.990 224,689 -0.01(-0.25%)
Aug 24, 2017 3.980 4.070 3.910 4.000 299,729 +0.01(+0.25%)
Aug 23, 2017 3.960 4.005 3.944 3.990 300,906 +0.03(+0.76%)
Aug 22, 2017 4.100 4.130 3.890 3.960 374,559 -0.11(-2.70%)
Aug 21, 2017 3.900 4.120 3.840 4.070 411,147 +0.17(+4.36%)
Aug 18, 2017 3.720 3.950 3.620 3.900 372,070 +0.13(+3.45%)
Aug 17, 2017 3.860 3.950 3.690 3.770 386,501 -0.12(-3.08%)
Aug 16, 2017 3.820 3.890 3.760 3.890 281,128 +0.07(+1.83%)
Aug 15, 2017 3.920 3.960 3.730 3.820 305,606 -0.03(-0.78%)
Aug 14, 2017 3.710 3.900 3.700 3.850 438,632 +0.20(+5.48%)
Aug 11, 2017 3.570 3.710 3.470 3.650 340,040 +0.00(+0.00%)
Aug 10, 2017 3.510 3.681 3.400 3.650 301,004 +0.18(+5.19%)
Aug 09, 2017 3.620 3.640 3.440 3.470 134,589 -0.14(-3.88%)
Aug 08, 2017 3.710 3.720 3.510 3.610 229,080 -0.09(-2.43%)
Aug 07, 2017 3.650 3.930 3.610 3.700 347,626 +0.09(+2.49%)
Aug 04, 2017 3.350 3.620 3.334 3.610 385,561 +0.29(+8.73%)
Aug 03, 2017 3.490 3.520 3.300 3.320 192,547 -0.15(-4.32%)
Aug 02, 2017 3.360 3.580 3.360 3.470 382,137 +0.10(+2.97%)
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.