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%)
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.