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, 2013 20.65 21.07 18.85 20.39 1,063,251 -0.21(-1.02%)
Oct 30, 2013 21.04 21.21 20.45 20.60 478,863 -0.36(-1.72%)
Oct 29, 2013 21.88 21.88 20.86 20.96 224,680 -0.82(-3.76%)
Oct 28, 2013 22.42 22.53 21.74 21.78 155,961 -0.71(-3.16%)
Oct 25, 2013 22.56 22.86 22.18 22.49 112,921 -0.07(-0.31%)
Oct 24, 2013 22.96 23.30 22.29 22.56 101,915 -0.41(-1.78%)
Oct 23, 2013 22.68 23.08 22.56 22.97 276,485 +0.27(+1.19%)
Oct 22, 2013 22.36 22.90 22.21 22.70 237,849 +0.48(+2.16%)
Oct 21, 2013 22.49 22.94 22.09 22.22 121,990 -0.21(-0.94%)
Oct 18, 2013 22.12 23.02 22.03 22.43 116,444 +0.41(+1.86%)
Oct 17, 2013 21.63 22.24 21.53 22.02 260,047 +0.38(+1.76%)
Oct 16, 2013 21.53 21.78 21.27 21.64 169,941 +0.17(+0.79%)
Oct 15, 2013 21.55 21.93 21.33 21.47 138,364 -0.13(-0.60%)
Oct 14, 2013 22.09 22.38 21.59 21.60 217,924 -0.55(-2.48%)
Oct 11, 2013 22.15 22.20 21.70 22.15 279,863 -0.07(-0.32%)
Oct 10, 2013 22.47 22.47 21.69 22.22 217,643 +0.01(+0.05%)
Oct 09, 2013 22.95 23.00 22.11 22.21 263,928 -0.74(-3.22%)
Oct 08, 2013 23.40 23.66 22.81 22.95 94,510 -0.51(-2.17%)
Oct 07, 2013 23.79 23.97 23.20 23.46 147,388 -0.52(-2.17%)
Oct 04, 2013 23.97 24.06 23.64 23.98 203,392 -0.04(-0.17%)
Oct 03, 2013 23.99 24.21 23.74 24.02 199,843 -0.03(-0.12%)
Oct 02, 2013 24.25 24.25 23.86 24.05 108,139 -0.24(-0.99%)
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.