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 (%)
Mar 29, 2019 15.33 16.18 14.98 15.66 3,384,300 +0.46(+3.03%)
Mar 28, 2019 15.60 15.78 14.99 15.20 2,417,514 -0.41(-2.63%)
Mar 27, 2019 15.76 16.09 15.03 15.61 2,994,630 -0.16(-1.01%)
Mar 26, 2019 15.86 16.13 15.62 15.77 1,804,229 -0.01(-0.06%)
Mar 25, 2019 15.65 16.23 15.30 15.78 2,134,199 +0.04(+0.25%)
Mar 22, 2019 16.15 16.46 15.59 15.74 2,142,700 -0.35(-2.18%)
Mar 21, 2019 15.87 16.11 14.81 16.09 5,843,179 -0.89(-5.24%)
Mar 20, 2019 17.00 17.95 16.73 16.98 2,244,709 -0.14(-0.82%)
Mar 19, 2019 15.90 17.90 15.77 17.12 3,982,874 +1.10(+6.87%)
Mar 18, 2019 17.04 17.32 15.62 16.02 4,388,970 -1.15(-6.70%)
Mar 15, 2019 17.62 17.78 16.81 17.17 3,509,600 -0.21(-1.21%)
Mar 14, 2019 18.00 18.03 16.86 17.38 2,277,023 -0.56(-3.12%)
Mar 13, 2019 17.71 18.11 17.59 17.94 3,100,772 +0.17(+0.96%)
Mar 12, 2019 17.75 18.89 17.47 17.77 3,930,235 +0.08(+0.45%)
Mar 11, 2019 18.04 18.40 17.69 17.69 3,045,041 -0.47(-2.59%)
Mar 08, 2019 17.76 18.17 17.40 18.16 4,423,200 -0.01(-0.06%)
Mar 07, 2019 18.08 18.83 17.68 18.17 5,168,266 -0.09(-0.49%)
Mar 06, 2019 18.71 19.02 17.68 18.26 5,111,978 +0.50(+2.82%)
Mar 05, 2019 21.00 21.01 15.38 17.76 19,546,868 -3.36(-15.91%)
Mar 04, 2019 23.50 23.60 20.93 21.12 4,430,895 -2.23(-9.55%)
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.