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 (%)
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%)
Oct 01, 2018 30.50 31.28 29.52 31.02 2,996,142 +1.02(+3.40%)
Sep 28, 2018 29.17 30.03 28.70 30.00 2,797,500 +0.62(+2.11%)
Sep 27, 2018 27.83 29.70 26.90 29.38 3,869,074 +1.80(+6.53%)
Sep 26, 2018 27.07 29.30 26.91 27.58 8,275,619 +0.52(+1.92%)
Sep 25, 2018 22.85 27.49 22.85 27.06 7,978,412 +4.36(+19.21%)
Sep 24, 2018 22.53 23.15 22.23 22.70 3,623,429 +0.17(+0.75%)
Sep 21, 2018 22.72 22.78 21.80 22.53 2,719,400 -0.17(-0.75%)
Sep 20, 2018 22.37 22.73 21.93 22.70 1,807,468 +0.54(+2.44%)
Sep 19, 2018 22.48 23.06 21.80 22.16 1,771,183 -0.45(-1.99%)
Sep 18, 2018 22.54 23.00 22.45 22.61 1,458,499 +0.10(+0.44%)
Sep 17, 2018 23.28 23.84 22.49 22.51 1,631,737 -0.77(-3.31%)
Sep 14, 2018 22.62 23.37 22.41 23.28 2,455,300 +0.66(+2.92%)
Sep 13, 2018 22.11 23.01 22.11 22.62 2,316,896 +0.21(+0.94%)
Sep 12, 2018 22.27 22.65 21.61 22.41 1,367,455 +0.40(+1.82%)
Sep 11, 2018 22.47 23.00 21.63 22.01 1,210,461 -0.61(-2.70%)
Sep 10, 2018 21.99 22.77 21.99 22.62 1,371,980 +0.69(+3.15%)
Sep 07, 2018 20.88 22.25 20.54 21.93 1,631,100 +0.85(+4.03%)
Sep 06, 2018 21.55 22.00 20.00 21.08 2,332,382 -0.45(-2.09%)
Sep 05, 2018 22.99 23.45 21.28 21.53 2,345,514 -1.39(-6.06%)
Sep 04, 2018 21.95 22.94 21.65 22.92 1,447,450 +0.95(+4.32%)
Aug 31, 2018 21.97 21.97 21.97 0 +0.08(+0.37%)
Aug 30, 2018 22.03 22.53 21.76 21.89 1,480,981 -0.29(-1.31%)
Aug 29, 2018 22.63 22.88 21.94 22.18 1,728,638 -0.50(-2.20%)
Aug 28, 2018 22.79 22.92 21.95 22.68 1,212,876 +0.11(+0.49%)
Aug 27, 2018 24.05 24.05 22.47 22.57 1,719,511 -1.32(-5.53%)
Aug 24, 2018 24.34 24.90 23.62 23.89 1,573,400 -0.43(-1.77%)
Aug 23, 2018 23.91 24.61 23.91 24.32 1,662,068 +0.43(+1.80%)
Aug 22, 2018 23.21 23.91 23.06 23.89 1,289,341 +0.73(+3.15%)
Aug 21, 2018 22.95 23.44 22.90 23.16 1,194,649 +0.20(+0.87%)
Aug 20, 2018 22.33 23.31 22.25 22.96 1,274,403 +0.48(+2.14%)
Aug 17, 2018 22.84 23.00 22.00 22.48 1,223,100 -0.37(-1.62%)
Aug 16, 2018 22.53 23.04 22.24 22.85 1,581,162 +0.43(+1.92%)
Aug 15, 2018 22.80 22.89 21.80 22.42 1,621,302 -0.58(-2.52%)
Aug 14, 2018 22.91 23.55 22.32 23.00 1,719,515 +0.20(+0.88%)
Aug 13, 2018 24.22 24.61 22.59 22.80 2,662,205 -1.41(-5.82%)
Aug 10, 2018 24.50 25.21 24.11 24.21 2,295,100 -0.54(-2.18%)
Aug 09, 2018 24.56 25.20 23.76 24.75 1,941,169 +0.26(+1.06%)
Aug 08, 2018 24.18 25.05 24.00 24.49 2,176,514 +0.18(+0.74%)
Aug 07, 2018 23.05 24.51 22.99 24.31 3,549,224 +1.00(+4.29%)
Aug 06, 2018 21.93 23.37 21.71 23.31 2,336,540 +1.56(+7.17%)
Aug 03, 2018 22.38 22.46 21.35 21.75 1,720,600 -0.53(-2.38%)
Aug 02, 2018 21.14 22.44 21.03 22.28 3,609,481 +1.19(+5.64%)
Aug 01, 2018 19.35 21.16 19.32 21.09 3,692,522 +1.59(+8.15%)
Jul 31, 2018 19.62 20.70 18.51 19.50 5,974,257 -1.06(-5.16%)
Jul 30, 2018 20.35 21.23 20.06 20.56 2,850,856 +0.29(+1.43%)
Jul 27, 2018 20.16 21.10 19.84 20.27 2,476,800 +0.21(+1.05%)
Jul 26, 2018 19.66 20.72 19.38 20.06 2,954,654 +0.22(+1.11%)
Jul 25, 2018 19.44 19.95 19.11 19.84 2,062,344 +0.36(+1.85%)
Jul 24, 2018 18.72 19.59 18.70 19.48 3,028,936 +0.86(+4.62%)
Jul 23, 2018 18.79 18.95 17.77 18.62 3,360,232 -0.38(-2.00%)
Jul 20, 2018 19.40 19.55 18.64 19.00 2,410,436 -0.50(-2.56%)
Jul 19, 2018 18.85 19.63 18.63 19.50 2,855,770 +0.69(+3.67%)
Jul 18, 2018 20.23 20.34 18.60 18.81 3,895,027 -1.37(-6.79%)
Jul 17, 2018 20.41 20.78 20.01 20.18 2,078,104 -0.20(-0.98%)
Jul 16, 2018 20.76 21.29 19.91 20.38 3,203,440 -0.32(-1.55%)
Jul 13, 2018 19.54 21.46 19.53 20.70 5,874,557 +1.08(+5.50%)
Jul 12, 2018 18.00 19.87 17.46 19.62 7,084,741 +2.18(+12.50%)
Jul 11, 2018 18.26 18.28 17.41 17.44 2,014,626 -0.84(-4.60%)
Jul 10, 2018 18.16 18.63 18.00 18.28 1,722,091 +0.11(+0.61%)
Jul 09, 2018 18.12 18.39 17.53 18.17 2,012,634 +0.29(+1.62%)
Jul 06, 2018 17.18 18.18 16.86 17.88 2,470,851 +0.67(+3.89%)
Jul 05, 2018 16.81 17.27 16.45 17.21 1,768,937 +0.37(+2.20%)
Jul 03, 2018 16.84 16.84 16.84 0 -0.02(-0.12%)
Jul 02, 2018 16.55 17.08 15.90 16.86 2,688,892 +0.20(+1.20%)
Jun 29, 2018 16.75 17.36 16.50 16.66 3,341,025 +0.12(+0.73%)
Jun 28, 2018 17.17 17.63 15.56 16.54 6,380,969 -0.66(-3.84%)
Jun 27, 2018 20.91 21.05 17.09 17.20 11,600,985 -0.16(-0.92%)
Jun 26, 2018 17.10 18.19 17.02 17.36 3,146,011 +0.36(+2.12%)
Jun 25, 2018 17.70 18.07 16.82 17.00 2,683,127 -0.63(-3.57%)
Jun 22, 2018 19.64 19.95 17.22 17.63 5,881,527 -1.93(-9.87%)
Jun 21, 2018 19.45 19.81 18.67 19.56 5,538,491 +0.24(+1.24%)
Jun 20, 2018 17.54 20.60 17.05 19.32 12,191,554 +3.26(+20.30%)
Jun 19, 2018 16.50 16.79 15.86 16.06 4,568,677 -0.46(-2.78%)
Jun 18, 2018 17.52 17.79 16.32 16.52 3,001,124 -1.07(-6.08%)
Jun 15, 2018 16.83 16.83 17.59 4,093,998 +0.76(+4.52%)
Jun 14, 2018 15.88 17.03 15.81 16.83 3,330,837 +1.02(+6.45%)
Jun 13, 2018 16.06 16.59 15.61 15.81 4,963,434 -0.16(-1.00%)
Jun 12, 2018 15.39 16.07 15.38 15.97 13,243,581 +1.13(+7.61%)
Jun 11, 2018 15.39 16.67 14.75 14.84 8,955,577 -1.69(-10.22%)
Jun 08, 2018 16.79 17.44 16.34 16.53 3,046,894 -0.17(-1.02%)
Jun 07, 2018 16.75 18.14 16.25 16.70 4,789,002 -1.67(-9.09%)
Jun 06, 2018 18.37 2,927,274 +0.61(+3.43%)
Jun 05, 2018 16.91 18.12 16.80 17.76 3,523,461 +0.64(+3.74%)
Jun 04, 2018 17.01 17.24 16.65 17.12 2,936,522 +0.13(+0.77%)
Jun 01, 2018 17.08 17.96 15.74 16.99 6,067,220 -0.86(-4.82%)
May 31, 2018 16.17 19.10 16.17 17.85 7,357,596 +1.78(+11.08%)
May 30, 2018 15.75 16.37 15.57 16.07 3,917,502 +0.34(+2.16%)
May 29, 2018 15.19 16.15 15.11 15.73 2,700,407 +0.44(+2.88%)
May 25, 2018 15.29 15.29 15.29 0 -1.39(-8.33%)
May 24, 2018 16.20 17.22 16.01 16.68 4,964,327 +0.38(+2.33%)
May 23, 2018 14.50 16.42 14.38 16.30 4,768,762 +1.76(+12.10%)
May 22, 2018 14.82 15.23 14.50 14.54 2,527,222 -0.19(-1.29%)
May 21, 2018 14.20 14.90 13.73 14.73 2,174,680 +0.61(+4.32%)
May 18, 2018 14.39 14.81 14.08 14.12 2,103,282 -0.24(-1.67%)
May 17, 2018 13.69 14.45 13.64 14.36 4,373,921 +0.67(+4.89%)
May 16, 2018 13.69 13.79 13.17 13.69 2,326,958 +0.02(+0.15%)
May 15, 2018 13.52 14.08 13.25 13.67 2,169,787 +0.00(+0.00%)
May 14, 2018 14.38 14.53 13.45 13.67 2,572,227 -0.39(-2.77%)
May 11, 2018 12.93 14.86 12.90 14.06 4,330,502 +1.13(+8.74%)
May 10, 2018 13.19 13.82 12.70 12.93 3,987,672 -0.19(-1.45%)
May 09, 2018 12.26 13.43 12.22 13.12 4,556,296 +0.74(+5.98%)
May 08, 2018 12.60 12.83 12.33 12.38 2,687,860 -0.19(-1.51%)
May 07, 2018 12.17 13.04 11.95 12.57 5,909,090 +0.57(+4.75%)
May 04, 2018 11.51 12.50 11.17 12.00 3,960,250 +0.38(+3.27%)
May 03, 2018 11.92 12.38 10.86 11.62 5,519,790 -0.69(-5.61%)
May 02, 2018 12.70 13.27 11.53 12.31 6,585,323 -0.72(-5.53%)
May 01, 2018 10.14 13.86 9.580 13.03 14,215,257 +3.26(+33.37%)
Apr 30, 2018 10.18 10.44 9.650 9.770 3,647,275 -0.57(-5.51%)
Apr 27, 2018 9.930 10.43 9.770 10.34 3,751,638 +0.35(+3.50%)
Apr 26, 2018 10.04 10.32 9.510 9.990 4,488,123 -0.24(-2.35%)
Apr 25, 2018 9.930 10.93 9.900 10.23 7,728,442 +0.21(+2.10%)
Apr 24, 2018 9.270 10.22 9.270 10.02 6,504,967 +0.72(+7.74%)
Apr 23, 2018 9.290 9.550 8.870 9.300 3,691,885 -0.01(-0.11%)
Apr 20, 2018 9.080 9.530 8.800 9.310 4,423,078 +0.12(+1.31%)
Apr 19, 2018 8.760 9.210 7.880 9.190 7,298,253 +0.12(+1.32%)
Apr 18, 2018 8.740 9.300 8.080 9.070 6,822,585 -0.04(-0.44%)
Apr 17, 2018 8.400 9.700 8.350 9.110 13,428,390 +0.70(+8.32%)
Apr 16, 2018 7.140 8.550 7.110 8.410 6,729,337 +1.33(+18.79%)
Apr 13, 2018 6.890 7.350 6.550 7.080 3,214,759 +0.14(+2.02%)
Apr 12, 2018 6.390 7.100 6.220 6.940 2,982,912 +0.53(+8.27%)
Apr 11, 2018 6.430 7.000 6.114 6.410 3,432,383 +0.00(+0.00%)
Apr 10, 2018 5.850 6.515 5.350 6.410 2,848,406 +0.64(+11.09%)
Apr 09, 2018 5.090 5.860 5.081 5.770 2,751,741 +0.64(+12.48%)
Apr 06, 2018 4.810 5.190 4.550 5.130 2,385,385 +0.26(+5.34%)
Apr 05, 2018 4.080 4.985 4.080 4.870 1,956,209 +0.84(+20.84%)
Apr 04, 2018 3.640 4.050 3.580 4.030 609,469 +0.35(+9.51%)
Apr 03, 2018 3.640 3.760 3.620 3.680 288,549 +0.07(+1.94%)
Apr 02, 2018 3.740 3.795 3.550 3.610 361,995 -0.15(-3.99%)
Mar 29, 2018 3.760 3.760 3.760 0 +0.01(+0.27%)
Mar 28, 2018 3.990 4.060 3.730 3.750 510,950 -0.20(-5.06%)
Mar 27, 2018 4.210 4.260 3.940 3.950 466,796 -0.24(-5.73%)
Mar 26, 2018 4.450 4.490 4.160 4.190 646,727 -0.24(-5.42%)
Mar 23, 2018 4.640 4.690 4.410 4.430 545,410 -0.17(-3.70%)
Mar 22, 2018 4.720 4.770 4.580 4.600 343,914 -0.16(-3.36%)
Mar 21, 2018 4.690 4.865 4.670 4.760 285,042 +0.06(+1.28%)
Mar 20, 2018 4.820 4.970 4.660 4.700 403,904 -0.15(-3.09%)
Mar 19, 2018 4.840 4.910 4.695 4.850 409,005 -0.05(-1.02%)
Mar 16, 2018 4.740 4.945 4.600 4.900 1,902,085 +0.14(+2.94%)
Mar 15, 2018 4.900 5.000 4.650 4.760 620,866 -0.17(-3.45%)
Mar 14, 2018 4.820 5.050 4.820 4.930 707,397 +0.10(+2.07%)
Mar 13, 2018 4.970 5.135 4.800 4.830 797,775 -0.15(-3.01%)
Mar 12, 2018 4.900 5.090 4.830 4.980 727,455 +0.12(+2.47%)
Mar 09, 2018 4.760 4.980 4.690 4.860 1,012,790 +0.16(+3.40%)
Mar 08, 2018 4.570 4.770 4.350 4.700 691,292 +0.10(+2.17%)
Mar 07, 2018 4.400 4.600 1,416,825 -0.33(-6.69%)
Mar 06, 2018 4.900 5.390 4.810 4.930 2,633,649 +0.03(+0.61%)
Mar 05, 2018 4.790 4.950 4.689 4.900 1,484,482 +0.14(+2.94%)
Mar 02, 2018 4.650 4.820 4.200 4.760 2,317,137 +0.08(+1.71%)
Mar 01, 2018 4.900 5.005 4.510 4.680 2,992,493 -0.16(-3.31%)
Feb 28, 2018 4.560 4.940 4.410 4.840 4,354,460 +0.34(+7.56%)
Feb 27, 2018 3.550 5.150 3.510 4.500 7,897,556 +0.99(+28.21%)
Feb 26, 2018 3.750 3.790 3.215 3.510 2,057,061 -0.44(-11.14%)
Feb 23, 2018 3.780 3.980 3.580 3.950 1,207,034 +0.17(+4.50%)
Feb 22, 2018 3.440 3.780 1,224,954 -0.09(-2.33%)
Feb 21, 2018 3.700 3.880 3.495 3.870 1,323,027 +0.14(+3.75%)
Feb 20, 2018 3.500 3.730 3.250 3.730 1,053,946 +0.23(+6.57%)
Feb 16, 2018 3.500 3.500 3.500 0 +0.29(+9.03%)
Feb 15, 2018 3.050 3.210 3.040 3.210 768,913 +0.18(+5.94%)
Feb 14, 2018 2.970 3.050 2.910 3.030 569,687 +0.04(+1.34%)
Feb 13, 2018 2.840 3.010 2.790 2.990 577,756 +0.15(+5.28%)
Feb 12, 2018 2.590 2.860 2.560 2.840 380,059 +0.26(+10.08%)
Feb 09, 2018 2.660 2.730 2.480 2.580 374,082 +0.06(+2.38%)
Feb 08, 2018 2.670 2.700 2.520 2.520 266,666 -0.13(-4.91%)
Feb 07, 2018 2.600 2.710 2.600 2.650 234,755 +0.05(+1.92%)
Feb 06, 2018 2.480 2.660 2.441 2.600 393,296 +0.02(+0.77%)
Feb 05, 2018 2.660 2.680 2.580 2.580 487,821 -0.12(-4.44%)
Feb 02, 2018 2.770 2.785 2.612 2.700 587,333 -0.08(-2.88%)
Feb 01, 2018 2.800 2.890 2.750 2.780 239,393 -0.03(-1.07%)
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%)
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.