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 (%)
Feb 29, 2016 1.700 2.059 1.690 1.720 792,344 +0.03(+1.78%)
Feb 26, 2016 2.070 2.140 1.660 1.690 1,391,564 -0.45(-21.03%)
Feb 25, 2016 2.150 2.280 1.982 2.140 851,672 -0.03(-1.38%)
Feb 24, 2016 2.410 2.455 2.135 2.170 2,285,410 -0.30(-12.15%)
Feb 23, 2016 2.630 2.700 2.440 2.470 481,156 -0.25(-9.19%)
Feb 22, 2016 2.930 2.930 2.540 2.720 1,239,041 -0.29(-9.63%)
Feb 19, 2016 3.300 3.300 2.960 3.010 257,345 -0.27(-8.23%)
Feb 18, 2016 3.210 3.320 3.050 3.280 267,121 +0.08(+2.50%)
Feb 17, 2016 3.090 3.240 3.040 3.200 479,142 +0.17(+5.61%)
Feb 16, 2016 3.120 3.120 3.000 3.030 240,081 -0.01(-0.33%)
Feb 12, 2016 2.950 3.040 3.040 3.040 245,500 +0.13(+4.47%)
Feb 11, 2016 3.100 3.100 2.840 2.910 437,303 -0.19(-6.13%)
Feb 10, 2016 3.080 3.280 3.020 3.100 286,636 +0.07(+2.31%)
Feb 09, 2016 3.380 3.380 3.010 3.030 318,694 -0.38(-11.14%)
Feb 08, 2016 3.390 3.420 3.180 3.410 225,297 +0.01(+0.29%)
Feb 05, 2016 3.790 3.790 3.390 3.400 191,266 -0.40(-10.53%)
Feb 04, 2016 3.290 3.890 3.210 3.800 385,731 +0.53(+16.21%)
Feb 03, 2016 3.050 3.290 3.000 3.270 375,088 +0.25(+8.28%)
Feb 02, 2016 3.140 3.150 2.990 3.020 225,375 -0.14(-4.43%)
Feb 01, 2016 3.360 3.360 3.140 3.160 195,162 -0.18(-5.39%)
Jan 29, 2016 3.360 3.490 3.140 3.340 685,277 +0.03(+0.91%)
Jan 28, 2016 3.210 3.400 3.160 3.310 811,067 +0.16(+5.08%)
Jan 27, 2016 3.300 3.340 3.130 3.150 188,980 -0.14(-4.26%)
Jan 26, 2016 3.160 3.290 3.090 3.290 256,854 +0.18(+5.79%)
Jan 25, 2016 3.200 3.200 3.050 3.110 207,195 +0.00(+0.00%)
Jan 22, 2016 3.200 3.300 3.080 3.110 191,032 -0.02(-0.64%)
Jan 21, 2016 3.180 3.400 3.090 3.130 260,545 -0.09(-2.80%)
Jan 20, 2016 3.020 3.510 2.980 3.220 595,274 +0.17(+5.57%)
Jan 19, 2016 3.070 3.100 3.010 3.050 329,267 +0.04(+1.33%)
Jan 15, 2016 3.040 3.010 3.010 3.010 222,800 -0.10(-3.22%)
Jan 14, 2016 3.090 3.200 2.930 3.110 225,308 +0.09(+2.98%)
Jan 13, 2016 3.340 3.040 2.700 3.020 609,790 -0.32(-9.58%)
Jan 12, 2016 3.540 3.580 3.260 3.340 196,094 -0.12(-3.47%)
Jan 11, 2016 3.550 3.550 3.390 3.460 279,327 -0.06(-1.70%)
Jan 08, 2016 3.650 3.660 3.440 3.520 383,108 -0.01(-0.28%)
Jan 07, 2016 3.950 3.950 3.500 3.530 220,570 -0.49(-12.19%)
Jan 06, 2016 4.040 4.070 3.960 4.020 175,966 -0.13(-3.13%)
Jan 05, 2016 4.260 4.270 3.980 4.150 199,861 -0.09(-2.12%)
Jan 04, 2016 4.160 4.250 3.970 4.240 554,789 +0.08(+1.92%)
Dec 31, 2015 4.190 4.160 4.160 4.160 157,200 +0.05(+1.22%)
Dec 30, 2015 4.320 4.380 4.100 4.110 155,164 -0.26(-5.95%)
Dec 29, 2015 4.390 4.430 4.230 4.370 246,500 +0.01(+0.23%)
Dec 28, 2015 4.470 4.535 4.190 4.360 381,687 -0.11(-2.46%)
Dec 24, 2015 4.430 4.470 4.470 4.470 107,700 +0.10(+2.29%)
Dec 23, 2015 4.250 4.570 4.210 4.370 309,154 +0.14(+3.31%)
Dec 22, 2015 4.140 4.240 4.080 4.230 228,431 +0.12(+2.92%)
Dec 21, 2015 4.100 4.220 3.970 4.110 284,779 +0.06(+1.48%)
Dec 18, 2015 3.780 4.060 3.760 4.050 495,832 +0.26(+6.86%)
Dec 17, 2015 3.760 3.850 3.700 3.790 169,238 +0.00(+0.00%)
Dec 16, 2015 3.780 3.880 3.720 3.790 299,526 +0.02(+0.53%)
Dec 15, 2015 3.730 3.875 3.710 3.770 205,437 +0.08(+2.17%)
Dec 14, 2015 3.950 3.990 3.660 3.690 323,492 -0.30(-7.52%)
Dec 11, 2015 4.040 4.090 3.950 3.990 274,492 -0.14(-3.39%)
Dec 10, 2015 4.080 4.170 3.990 4.130 297,096 +0.08(+1.98%)
Dec 09, 2015 3.800 4.090 3.790 4.050 496,043 +0.22(+5.74%)
Dec 08, 2015 4.040 4.060 3.820 3.830 449,554 -0.23(-5.67%)
Dec 07, 2015 4.090 4.200 3.980 4.060 410,181 -0.03(-0.73%)
Dec 04, 2015 3.850 4.125 3.830 4.090 351,117 +0.18(+4.60%)
Dec 03, 2015 4.250 4.290 3.910 3.910 627,480 -0.32(-7.57%)
Dec 02, 2015 4.480 4.480 4.210 4.230 640,127 -0.25(-5.58%)
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.