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, 2018 21.85 22.40 21.26 21.39 1,253,400 -0.18(-0.83%)
Dec 28, 2018 21.00 22.19 20.61 21.57 1,031,600 +0.57(+2.71%)
Dec 27, 2018 20.92 21.19 19.62 21.00 1,578,601 -0.41(-1.91%)
Dec 26, 2018 18.97 21.48 18.55 21.41 1,735,940 +2.42(+12.74%)
Dec 24, 2018 19.10 19.47 18.55 18.99 1,026,100 -0.43(-2.21%)
Dec 21, 2018 20.35 20.93 19.16 19.42 2,849,100 -1.09(-5.31%)
Dec 20, 2018 21.52 21.93 19.08 20.51 3,352,830 -1.07(-4.96%)
Dec 19, 2018 21.64 22.58 21.25 21.58 1,996,618 +0.05(+0.23%)
Dec 18, 2018 22.08 22.71 21.12 21.53 1,850,280 -0.32(-1.46%)
Dec 17, 2018 22.95 23.57 21.48 21.85 2,202,876 -1.15(-5.00%)
Dec 14, 2018 22.93 23.90 22.68 23.00 1,088,800 -0.27(-1.16%)
Dec 13, 2018 23.31 23.64 22.86 23.27 1,112,838 +0.16(+0.69%)
Dec 12, 2018 22.23 23.54 22.22 23.11 1,348,613 +1.13(+5.14%)
Dec 11, 2018 21.75 22.57 21.53 21.98 2,007,514 +0.66(+3.10%)
Dec 10, 2018 21.40 21.94 20.50 21.32 2,901,057 -0.25(-1.16%)
Dec 07, 2018 23.19 23.88 21.50 21.57 2,577,400 -1.70(-7.31%)
Dec 06, 2018 23.00 23.40 22.00 23.27 2,840,640 -0.23(-0.98%)
Dec 04, 2018 25.41 25.71 23.30 23.50 3,751,800 -2.22(-8.63%)
Dec 03, 2018 25.30 25.88 24.61 25.72 2,822,343 +0.85(+3.42%)
Nov 30, 2018 25.32 26.17 23.54 24.87 9,517,100 -1.35(-5.15%)
Nov 29, 2018 25.00 27.40 24.89 26.22 4,896,463 -2.89(-9.93%)
Nov 28, 2018 28.43 29.54 27.56 29.11 3,858,171 +1.18(+4.22%)
Nov 27, 2018 25.90 27.97 25.67 27.93 2,211,952 +1.81(+6.93%)
Nov 26, 2018 24.76 26.20 24.60 26.12 1,941,972 +1.60(+6.53%)
Nov 23, 2018 24.08 25.00 23.91 24.52 637,600 +0.11(+0.45%)
Nov 21, 2018 24.41 24.41 24.41 0 +1.83(+8.10%)
Nov 20, 2018 22.45 23.65 21.59 22.58 3,017,321 -0.97(-4.12%)
Nov 19, 2018 25.54 25.67 23.28 23.55 2,859,293 -2.12(-8.26%)
Nov 16, 2018 25.12 26.27 24.76 25.67 1,402,200 +0.31(+1.22%)
Nov 15, 2018 25.08 25.81 24.52 25.36 1,398,571 +0.10(+0.40%)
Nov 14, 2018 25.77 26.04 23.85 25.26 1,762,902 -0.33(-1.29%)
Nov 13, 2018 25.08 26.53 24.50 25.59 1,480,569 +0.39(+1.55%)
Nov 12, 2018 26.91 27.08 24.90 25.20 2,946,053 -1.47(-5.51%)
Nov 09, 2018 28.35 28.35 25.86 26.67 2,651,100 -1.78(-6.26%)
Nov 08, 2018 29.50 29.59 27.89 28.45 1,951,384 -0.79(-2.70%)
Nov 07, 2018 27.58 29.81 27.55 29.24 2,116,706 +1.77(+6.44%)
Nov 06, 2018 26.50 28.04 26.08 27.47 1,649,731 +0.88(+3.31%)
Nov 05, 2018 27.70 27.70 25.52 26.59 2,506,819 -1.21(-4.35%)
Nov 02, 2018 27.11 28.23 26.76 27.80 1,723,800 +0.18(+0.65%)
Nov 01, 2018 26.29 28.04 25.49 27.62 2,837,125 +1.56(+5.99%)
Oct 31, 2018 26.12 27.45 25.22 26.06 3,885,304 +0.43(+1.68%)
Oct 30, 2018 25.60 26.81 23.05 25.63 6,847,318 -1.82(-6.63%)
Oct 29, 2018 29.23 29.57 26.77 27.45 2,583,833 -1.14(-3.99%)
Oct 26, 2018 30.75 30.95 28.13 28.59 5,421,500 -3.46(-10.80%)
Oct 25, 2018 33.48 33.96 31.17 32.05 4,172,459 -0.84(-2.55%)
Oct 24, 2018 34.25 34.78 32.56 32.89 2,893,096 -1.47(-4.28%)
Oct 23, 2018 34.50 35.75 33.84 34.36 2,806,080 -0.66(-1.88%)
Oct 22, 2018 34.50 36.00 34.10 35.02 3,026,394 +0.41(+1.18%)
Oct 19, 2018 35.95 36.07 34.15 34.61 2,680,700 -0.98(-2.75%)
Oct 18, 2018 37.07 37.12 35.10 35.59 4,160,877 -1.89(-5.04%)
Oct 17, 2018 36.88 37.70 35.60 37.48 4,809,027 +0.90(+2.46%)
Oct 16, 2018 32.75 36.98 32.75 36.58 5,407,439 +4.14(+12.76%)
Oct 15, 2018 31.66 32.85 30.96 32.44 3,930,773 +1.00(+3.18%)
Oct 12, 2018 30.26 31.53 30.23 31.44 2,155,500 +2.10(+7.16%)
Oct 11, 2018 29.09 31.11 28.80 29.34 2,958,764 -0.14(-0.47%)
Oct 10, 2018 32.01 32.50 29.44 29.48 3,393,526 -2.98(-9.18%)
Oct 09, 2018 32.52 33.25 32.14 32.46 1,782,150 -0.30(-0.92%)
Oct 08, 2018 33.15 33.67 31.28 32.76 2,374,880 -0.61(-1.83%)
Oct 05, 2018 33.34 33.86 32.03 33.37 3,011,100 -0.06(-0.18%)
Oct 04, 2018 33.05 34.26 32.17 33.43 3,567,281 +0.18(+0.54%)
Oct 03, 2018 31.25 33.79 30.86 33.25 4,211,469 +2.27(+7.33%)
Oct 02, 2018 30.74 32.32 30.20 30.98 3,213,768 -0.04(-0.13%)
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.