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 (%)
Jan 31, 2018 2.830 2.900 2.750 2.810 404,955 -0.02(-0.71%)
Jan 30, 2018 2.900 2.910 2.840 2.830 524,485 -0.10(-3.41%)
Jan 29, 2018 2.980 3.000 2.900 2.930 218,588 -0.07(-2.33%)
Jan 26, 2018 3.030 3.090 2.980 3.000 382,898 +0.02(+0.67%)
Jan 25, 2018 3.020 3.020 2.930 2.980 261,769 +0.00(+0.00%)
Jan 24, 2018 3.010 3.050 2.950 2.980 320,732 -0.04(-1.32%)
Jan 23, 2018 3.070 3.100 2.960 3.020 387,069 -0.04(-1.31%)
Jan 22, 2018 3.080 3.090 3.000 3.060 514,786 +0.04(+1.32%)
Jan 19, 2018 3.020 3.090 2.920 3.020 547,150 +0.00(+0.00%)
Jan 18, 2018 3.100 3.100 3.000 3.020 642,694 -0.06(-1.95%)
Jan 17, 2018 3.170 3.170 3.060 3.080 348,802 -0.06(-1.91%)
Jan 16, 2018 3.300 3.350 3.110 3.140 493,594 -0.14(-4.27%)
Jan 12, 2018 3.280 3.280 3.280 0 -0.01(-0.30%)
Jan 11, 2018 3.250 3.360 3.250 3.290 253,557 +0.03(+0.92%)
Jan 10, 2018 3.290 3.365 3.250 3.260 357,094 -0.07(-2.10%)
Jan 09, 2018 3.530 3.560 3.270 3.330 764,755 -0.19(-5.40%)
Jan 08, 2018 3.470 3.540 3.400 3.520 187,413 +0.06(+1.73%)
Jan 05, 2018 3.420 3.520 3.340 3.460 263,802 +0.03(+0.87%)
Jan 04, 2018 3.700 3.700 3.400 3.430 389,115 -0.23(-6.28%)
Jan 03, 2018 3.660 3.730 3.590 3.660 362,488 +0.02(+0.55%)
Jan 02, 2018 3.380 3.680 3.380 3.640 306,719 +0.25(+7.37%)
Dec 29, 2017 3.390 3.390 3.390 0 +0.03(+0.89%)
Dec 28, 2017 3.410 3.450 3.330 3.360 955,172 -0.03(-0.88%)
Dec 27, 2017 3.380 3.470 3.340 3.390 175,871 +0.02(+0.59%)
Dec 26, 2017 3.380 3.450 3.310 3.370 171,990 -0.01(-0.30%)
Dec 22, 2017 3.440 3.500 3.350 3.380 187,648 -0.03(-0.88%)
Dec 21, 2017 3.430 3.497 3.370 3.410 201,132 +0.02(+0.59%)
Dec 20, 2017 3.300 3.430 3.295 3.390 348,857 +0.09(+2.73%)
Dec 19, 2017 3.500 3.510 3.292 3.300 431,915 -0.20(-5.71%)
Dec 18, 2017 3.500 3.595 3.470 3.500 459,926 +0.03(+0.86%)
Dec 15, 2017 3.560 3.690 3.440 3.470 793,066 -0.08(-2.25%)
Dec 14, 2017 3.370 3.850 3.370 3.550 1,773,347 +0.18(+5.34%)
Dec 13, 2017 3.190 3.390 3.170 3.370 1,026,058 +0.19(+5.97%)
Dec 12, 2017 3.240 3.330 3.140 3.180 344,539 -0.06(-1.85%)
Dec 11, 2017 3.200 3.320 3.180 3.240 360,694 +0.02(+0.62%)
Dec 08, 2017 3.220 3.360 3.150 3.220 652,613 +0.00(+0.00%)
Dec 07, 2017 3.100 3.120 3.010 418,376 +0.00(+0.00%)
Dec 06, 2017 3.250 3.260 3.050 3.060 580,385 -0.19(-5.85%)
Dec 05, 2017 3.340 3.440 3.250 3.250 584,367 -0.07(-2.11%)
Dec 04, 2017 3.490 3.650 3.310 3.320 546,526 -0.15(-4.32%)
Dec 01, 2017 3.550 3.690 3.180 3.470 615,409 -0.10(-2.80%)
Nov 30, 2017 3.790 3.830 3.551 3.570 480,073 -0.18(-4.80%)
Nov 29, 2017 4.050 4.050 3.720 3.750 547,376 -0.26(-6.48%)
Nov 28, 2017 3.950 4.030 3.850 4.010 713,260 +0.09(+2.30%)
Nov 27, 2017 4.150 4.160 3.900 3.920 555,114 -0.22(-5.31%)
Nov 24, 2017 4.160 4.205 4.010 4.140 229,053 -0.03(-0.72%)
Nov 22, 2017 4.220 4.258 4.140 4.170 404,945 -0.05(-1.18%)
Nov 21, 2017 4.210 4.220 4.120 4.220 390,541 +0.04(+0.96%)
Nov 20, 2017 4.170 4.360 4.160 4.180 389,607 +0.05(+1.21%)
Nov 17, 2017 4.190 4.450 4.080 4.130 582,631 -0.07(-1.67%)
Nov 16, 2017 3.930 4.317 3.930 4.200 612,901 +0.24(+6.06%)
Nov 15, 2017 3.880 3.990 3.780 3.960 345,490 +0.12(+3.13%)
Nov 14, 2017 3.880 3.890 3.770 3.840 271,488 -0.02(-0.52%)
Nov 13, 2017 3.970 4.009 3.740 3.860 391,148 -0.10(-2.53%)
Nov 10, 2017 3.740 4.020 3.720 3.960 530,337 +0.20(+5.32%)
Nov 09, 2017 3.760 3.790 3.670 3.760 452,947 -0.02(-0.53%)
Nov 08, 2017 3.840 3.860 3.732 3.780 394,601 -0.02(-0.53%)
Nov 07, 2017 3.880 3.944 3.790 3.800 450,903 -0.13(-3.31%)
Nov 06, 2017 3.590 4.030 3.500 3.930 1,245,792 +0.29(+7.97%)
Nov 03, 2017 3.660 3.770 3.570 3.640 746,197 -0.05(-1.36%)
Nov 02, 2017 4.280 4.280 3.600 3.690 1,216,218 -0.59(-13.79%)
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.