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, 2015 5.160 5.170 4.635 4.650 844,249 -0.52(-10.06%)
Nov 27, 2015 5.480 5.490 5.150 5.170 259,183 -0.37(-6.68%)
Nov 25, 2015 5.740 5.540 5.540 5.540 516,300 -0.35(-5.94%)
Nov 24, 2015 5.810 5.900 5.780 5.890 370,352 +0.08(+1.38%)
Nov 23, 2015 6.070 6.110 5.790 5.810 330,558 -0.31(-5.07%)
Nov 20, 2015 6.420 6.450 6.100 6.120 148,653 -0.26(-4.08%)
Nov 19, 2015 6.360 6.420 6.280 6.380 162,604 +0.01(+0.16%)
Nov 18, 2015 6.250 6.440 6.210 6.370 255,530 +0.12(+1.92%)
Nov 17, 2015 6.250 6.260 6.090 6.250 221,453 +0.03(+0.48%)
Nov 16, 2015 6.060 6.230 6.000 6.220 84,962 +0.14(+2.30%)
Nov 13, 2015 6.120 6.200 6.020 6.080 89,939 -0.11(-1.78%)
Nov 12, 2015 6.190 6.290 6.130 6.190 187,692 -0.06(-0.96%)
Nov 11, 2015 6.270 6.470 6.160 6.250 213,893 +0.02(+0.32%)
Nov 10, 2015 6.250 6.330 6.170 6.230 166,427 -0.06(-0.95%)
Nov 09, 2015 6.380 6.395 6.100 6.290 252,336 -0.09(-1.41%)
Nov 06, 2015 6.200 6.450 6.170 6.380 319,074 +0.15(+2.41%)
Nov 05, 2015 6.360 6.407 6.190 6.230 443,631 -0.10(-1.58%)
Nov 04, 2015 6.350 6.500 6.220 6.330 341,312 -0.03(-0.47%)
Nov 03, 2015 6.220 6.430 6.170 6.360 419,018 +0.15(+2.42%)
Nov 02, 2015 6.610 6.728 6.170 6.210 430,513 -0.41(-6.19%)
Oct 30, 2015 6.680 6.840 6.600 6.620 696,344 -0.07(-1.05%)
Oct 29, 2015 6.300 7.150 6.300 6.690 845,547 +0.49(+7.90%)
Oct 28, 2015 5.990 6.240 5.940 6.200 439,130 +0.21(+3.51%)
Oct 27, 2015 6.040 6.078 5.860 5.990 369,773 -0.06(-0.99%)
Oct 26, 2015 6.160 6.228 5.980 6.050 382,868 -0.15(-2.42%)
Oct 23, 2015 6.130 6.220 6.010 6.200 275,899 +0.14(+2.31%)
Oct 22, 2015 5.870 6.080 5.870 6.060 297,642 +0.19(+3.24%)
Oct 21, 2015 5.960 6.010 5.810 5.870 192,235 -0.12(-2.00%)
Oct 20, 2015 6.370 6.450 5.990 5.990 268,716 -0.41(-6.41%)
Oct 19, 2015 6.210 6.460 6.210 6.400 363,279 +0.16(+2.56%)
Oct 16, 2015 6.420 6.480 6.200 6.240 345,974 -0.14(-2.19%)
Oct 15, 2015 6.640 6.660 6.200 6.380 417,921 -0.28(-4.20%)
Oct 14, 2015 6.900 6.990 6.520 6.660 466,441 -0.29(-4.17%)
Oct 13, 2015 7.150 7.160 6.870 6.950 217,643 -0.19(-2.66%)
Oct 12, 2015 7.300 7.300 6.930 7.140 195,011 -0.12(-1.65%)
Oct 09, 2015 7.420 7.505 7.230 7.260 156,430 -0.11(-1.49%)
Oct 08, 2015 7.250 7.400 7.180 7.370 209,660 +0.15(+2.08%)
Oct 07, 2015 7.450 7.640 7.120 7.220 301,583 -0.16(-2.17%)
Oct 06, 2015 6.930 7.510 6.830 7.380 645,361 +0.48(+6.96%)
Oct 05, 2015 6.620 7.000 6.600 6.900 145,825 +0.33(+5.02%)
Oct 02, 2015 6.390 6.590 6.250 6.570 334,281 +0.15(+2.34%)
Oct 01, 2015 6.450 6.580 6.290 6.420 223,350 -0.01(-0.16%)
Sep 30, 2015 6.720 6.985 6.320 6.430 688,251 -0.30(-4.46%)
Sep 29, 2015 7.050 7.160 6.640 6.730 480,559 -0.35(-4.94%)
Sep 28, 2015 7.600 7.600 7.060 7.080 242,765 -0.58(-7.57%)
Sep 25, 2015 7.700 7.900 7.520 7.660 323,654 +0.02(+0.26%)
Sep 24, 2015 7.560 7.680 7.530 7.640 316,246 +0.04(+0.53%)
Sep 23, 2015 7.960 7.990 7.530 7.600 535,633 -0.31(-3.92%)
Sep 22, 2015 8.320 8.360 7.840 7.910 380,268 -0.46(-5.50%)
Sep 21, 2015 8.950 8.960 8.260 8.370 352,296 -0.56(-6.27%)
Sep 18, 2015 9.280 9.290 8.810 8.930 1,006,455 -0.46(-4.90%)
Sep 17, 2015 9.570 9.680 9.330 9.390 261,026 -0.18(-1.88%)
Sep 16, 2015 9.740 9.920 9.510 9.570 181,008 -0.21(-2.15%)
Sep 15, 2015 9.220 9.780 9.100 9.780 228,742 +0.51(+5.50%)
Sep 14, 2015 9.510 9.510 9.160 9.270 185,815 -0.21(-2.22%)
Sep 11, 2015 9.400 9.540 9.220 9.480 162,211 +0.02(+0.21%)
Sep 10, 2015 9.580 9.670 9.400 9.460 152,277 -0.14(-1.46%)
Sep 09, 2015 10.05 10.10 9.600 9.600 204,894 -0.36(-3.61%)
Sep 08, 2015 9.490 10.03 9.450 9.960 358,275 +0.56(+5.96%)
Sep 04, 2015 9.520 9.400 9.400 9.400 131,300 -0.22(-2.29%)
Sep 03, 2015 9.640 9.780 9.550 9.620 321,290 -0.02(-0.21%)
Sep 02, 2015 9.680 9.740 9.490 9.640 252,333 +0.05(+0.52%)
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.