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 (%)
Aug 30, 2019 21.50 21.50 20.55 20.68 1,662,100 -0.62(-2.91%)
Aug 29, 2019 20.49 21.32 20.10 21.30 1,639,471 +1.20(+5.97%)
Aug 28, 2019 19.38 20.24 19.34 20.10 1,193,333 +0.65(+3.34%)
Aug 27, 2019 18.80 19.48 18.73 19.45 841,744 +0.71(+3.79%)
Aug 26, 2019 18.57 18.78 18.11 18.74 1,135,315 +0.34(+1.85%)
Aug 23, 2019 19.28 19.50 18.36 18.40 1,203,500 -0.94(-4.86%)
Aug 22, 2019 19.36 19.69 18.82 19.34 863,139 +0.05(+0.26%)
Aug 21, 2019 19.02 19.42 18.97 19.29 1,039,032 +0.43(+2.28%)
Aug 20, 2019 18.75 19.31 18.71 18.86 780,308 +0.04(+0.21%)
Aug 19, 2019 18.92 19.02 18.37 18.82 1,065,318 +0.24(+1.29%)
Aug 16, 2019 19.08 19.32 18.21 18.58 2,201,400 -0.37(-1.95%)
Aug 15, 2019 19.18 19.44 18.74 18.95 1,500,870 -0.30(-1.56%)
Aug 14, 2019 20.34 20.34 19.19 19.25 1,682,792 -1.41(-6.82%)
Aug 13, 2019 20.38 21.21 20.28 20.66 785,188 +0.10(+0.49%)
Aug 12, 2019 20.47 20.75 20.20 20.56 592,328 -0.23(-1.11%)
Aug 09, 2019 20.81 21.00 20.43 20.79 880,800 -0.13(-0.62%)
Aug 08, 2019 21.00 21.13 20.76 20.92 626,990 +0.10(+0.48%)
Aug 07, 2019 20.61 20.91 20.16 20.82 892,803 -0.14(-0.67%)
Aug 06, 2019 20.96 21.16 20.52 20.96 1,502,065 +0.17(+0.82%)
Aug 05, 2019 21.65 21.65 20.44 20.79 1,544,478 -1.47(-6.60%)
Aug 02, 2019 21.80 22.40 21.46 22.26 1,076,100 +0.28(+1.27%)
Aug 01, 2019 22.72 22.95 21.87 21.98 1,211,609 -0.66(-2.92%)
Jul 31, 2019 22.10 22.99 22.09 22.64 1,770,474 +0.78(+3.57%)
Jul 30, 2019 21.30 22.75 21.00 21.86 1,930,062 -0.05(-0.23%)
Jul 29, 2019 21.84 22.19 21.24 21.91 2,442,266 +0.20(+0.92%)
Jul 26, 2019 21.00 21.82 21.00 21.71 1,654,800 +0.84(+4.02%)
Jul 25, 2019 21.51 21.55 20.78 20.87 958,581 -0.66(-3.07%)
Jul 24, 2019 21.21 21.55 21.15 21.53 926,543 +0.23(+1.08%)
Jul 23, 2019 21.30 21.75 21.00 21.30 1,364,698 +0.17(+0.80%)
Jul 22, 2019 20.95 21.43 20.59 21.13 1,317,866 +0.18(+0.86%)
Jul 19, 2019 21.17 21.44 20.82 20.95 1,408,400 -0.17(-0.80%)
Jul 18, 2019 20.94 21.26 20.43 21.12 1,191,151 +0.12(+0.57%)
Jul 17, 2019 20.64 21.59 20.56 21.00 2,040,310 +0.40(+1.94%)
Jul 16, 2019 19.88 20.75 19.64 20.60 1,593,705 +0.88(+4.46%)
Jul 15, 2019 19.76 19.85 19.35 19.72 992,773 -0.16(-0.80%)
Jul 12, 2019 20.38 20.43 19.63 19.88 1,340,900 -0.55(-2.69%)
Jul 11, 2019 20.53 21.03 20.31 20.43 1,666,252 -0.02(-0.10%)
Jul 10, 2019 20.75 20.80 20.18 20.45 1,728,020 -0.21(-1.02%)
Jul 09, 2019 20.55 20.77 20.44 20.66 844,846 -0.02(-0.10%)
Jul 08, 2019 21.32 21.88 20.60 20.68 1,910,102 -0.70(-3.27%)
Jul 05, 2019 19.97 21.84 19.86 21.38 2,040,900 +1.26(+6.26%)
Jul 03, 2019 19.94 20.17 19.69 20.12 579,300 +0.09(+0.45%)
Jul 02, 2019 19.66 20.15 18.83 20.03 2,494,239 +0.27(+1.37%)
Jul 01, 2019 20.00 20.44 19.14 19.76 1,617,500 +0.31(+1.59%)
Jun 28, 2019 19.75 19.89 19.12 19.45 2,611,800 -0.24(-1.22%)
Jun 27, 2019 19.77 19.98 19.34 19.69 1,858,698 +0.10(+0.51%)
Jun 26, 2019 19.09 19.97 18.94 19.59 1,822,657 +0.48(+2.51%)
Jun 25, 2019 19.74 20.00 18.99 19.11 1,344,961 -0.50(-2.55%)
Jun 24, 2019 19.56 19.90 19.34 19.61 1,233,339 -0.02(-0.10%)
Jun 21, 2019 20.06 20.18 19.07 19.63 2,915,800 -0.53(-2.63%)
Jun 20, 2019 20.57 20.76 19.88 20.16 1,536,739 -0.15(-0.74%)
Jun 19, 2019 19.98 20.43 19.84 20.31 1,133,460 +0.41(+2.06%)
Jun 18, 2019 19.79 20.06 19.64 19.90 2,074,040 +0.29(+1.48%)
Jun 17, 2019 19.20 19.88 19.17 19.61 1,642,866 +0.58(+3.05%)
Jun 14, 2019 18.96 19.27 18.86 19.03 812,800 -0.05(-0.26%)
Jun 13, 2019 19.61 19.68 18.91 19.08 1,474,467 -0.42(-2.15%)
Jun 12, 2019 19.48 19.91 18.91 19.50 1,744,085 +0.10(+0.52%)
Jun 11, 2019 18.16 19.51 18.02 19.40 3,123,524 +1.31(+7.24%)
Jun 10, 2019 18.31 18.38 17.77 18.09 1,701,383 -0.30(-1.63%)
Jun 07, 2019 18.11 18.57 17.46 18.39 1,577,900 +0.37(+2.05%)
Jun 06, 2019 18.19 18.46 17.42 18.02 2,804,052 +0.33(+1.87%)
Jun 05, 2019 18.31 18.40 16.57 17.69 3,628,381 -0.59(-3.23%)
Jun 04, 2019 17.99 18.58 17.88 18.28 1,903,351 +0.45(+2.52%)
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.