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 (%)
Apr 28, 2017 3.500 3.500 2.900 2.950 1,407,192 -0.52(-14.99%)
Apr 27, 2017 3.680 3.770 3.450 3.470 534,434 -0.26(-6.97%)
Apr 26, 2017 3.810 3.890 3.700 3.730 405,738 -0.08(-2.10%)
Apr 25, 2017 3.740 3.820 3.730 3.810 193,228 +0.10(+2.70%)
Apr 24, 2017 3.700 3.850 3.640 3.710 344,407 +0.09(+2.49%)
Apr 21, 2017 3.860 3.934 3.590 3.620 439,028 -0.28(-7.18%)
Apr 20, 2017 3.920 4.080 3.820 3.900 485,053 +0.06(+1.56%)
Apr 19, 2017 3.910 3.935 3.810 3.840 358,552 -0.02(-0.52%)
Apr 18, 2017 4.010 4.091 3.820 3.860 363,878 -0.24(-5.85%)
Apr 17, 2017 4.210 4.220 3.990 4.100 377,834 -0.08(-1.91%)
Apr 13, 2017 4.310 4.350 4.170 4.180 478,164 -0.16(-3.69%)
Apr 12, 2017 4.340 4.520 4.290 4.340 620,245 -0.01(-0.23%)
Apr 11, 2017 4.370 4.440 4.320 4.350 419,361 +0.04(+0.93%)
Apr 10, 2017 4.270 4.380 4.236 4.310 426,818 +0.04(+0.94%)
Apr 07, 2017 4.230 4.430 4.160 4.270 485,295 +0.04(+0.95%)
Apr 06, 2017 4.080 4.340 4.000 4.230 510,914 +0.15(+3.68%)
Apr 05, 2017 4.200 4.330 4.060 4.080 461,114 -0.11(-2.63%)
Apr 04, 2017 4.100 4.300 4.100 4.190 261,593 +0.06(+1.45%)
Apr 03, 2017 4.160 4.210 3.970 4.130 355,977 -0.02(-0.48%)
Mar 31, 2017 4.280 4.290 4.130 4.150 526,618 -0.12(-2.81%)
Mar 30, 2017 4.150 4.390 4.146 4.270 429,134 +0.11(+2.64%)
Mar 29, 2017 4.250 4.280 4.110 4.160 590,864 -0.09(-2.12%)
Mar 28, 2017 4.300 4.300 4.216 4.250 255,924 -0.05(-1.16%)
Mar 27, 2017 4.400 4.400 4.220 4.300 328,512 -0.15(-3.37%)
Mar 24, 2017 4.450 4.480 4.390 4.450 275,139 +0.01(+0.23%)
Mar 23, 2017 4.380 4.600 4.350 4.440 303,614 +0.06(+1.37%)
Mar 22, 2017 4.200 4.450 4.170 4.380 407,879 +0.21(+5.04%)
Mar 21, 2017 4.300 4.500 4.160 4.170 878,801 -0.10(-2.34%)
Mar 20, 2017 4.280 4.300 4.110 4.270 612,981 +0.02(+0.47%)
Mar 17, 2017 4.150 4.270 4.105 4.250 723,636 +0.10(+2.41%)
Mar 16, 2017 4.120 4.240 4.041 4.150 356,037 +0.03(+0.73%)
Mar 15, 2017 4.060 4.200 3.920 4.120 381,319 +0.10(+2.49%)
Mar 14, 2017 4.080 4.120 3.880 4.020 308,802 -0.10(-2.43%)
Mar 13, 2017 3.990 4.180 3.950 4.120 413,824 +0.13(+3.26%)
Mar 10, 2017 3.940 4.055 3.900 3.990 398,464 +0.06(+1.53%)
Mar 09, 2017 3.890 4.130 3.840 3.930 671,404 +0.01(+0.26%)
Mar 08, 2017 3.660 4.085 3.660 3.920 839,186 +0.26(+7.10%)
Mar 07, 2017 3.660 3.765 3.570 3.660 743,013 +0.01(+0.27%)
Mar 06, 2017 3.970 3.970 3.630 3.650 723,205 -0.27(-6.89%)
Mar 03, 2017 3.660 4.050 3.660 3.920 1,091,024 +0.27(+7.40%)
Mar 02, 2017 4.660 4.680 3.400 3.650 4,240,898 -0.82(-18.34%)
Mar 01, 2017 5.060 5.090 4.350 4.470 1,723,424 -0.51(-10.24%)
Feb 28, 2017 5.380 5.630 4.710 4.980 6,879,360 -0.89(-15.16%)
Feb 27, 2017 4.660 5.870 4.660 5.870 1,110,924 +1.18(+25.16%)
Feb 24, 2017 4.460 4.759 4.420 4.690 474,817 +0.21(+4.69%)
Feb 23, 2017 4.570 4.570 4.320 4.480 448,874 -0.04(-0.88%)
Feb 22, 2017 5.100 5.100 4.450 4.520 1,377,288 -0.15(-3.21%)
Feb 21, 2017 4.200 4.750 4.120 4.670 1,167,378 +0.49(+11.72%)
Feb 17, 2017 4.180 4.180 4.180 0 +0.06(+1.46%)
Feb 16, 2017 4.020 4.130 4.020 4.120 347,562 +0.03(+0.73%)
Feb 15, 2017 4.020 4.100 3.910 4.090 524,831 +0.07(+1.74%)
Feb 14, 2017 3.840 4.050 3.740 4.020 564,470 +0.18(+4.69%)
Feb 13, 2017 3.610 3.860 3.570 3.840 370,130 +0.23(+6.37%)
Feb 10, 2017 3.490 3.710 3.440 3.610 379,300 +0.11(+3.14%)
Feb 09, 2017 3.360 3.520 3.330 3.500 182,891 +0.12(+3.55%)
Feb 08, 2017 3.330 3.390 3.200 3.380 214,885 +0.04(+1.20%)
Feb 07, 2017 3.440 3.450 3.321 3.340 227,566 -0.10(-2.91%)
Feb 06, 2017 3.590 3.690 3.430 3.440 337,335 -0.14(-3.91%)
Feb 03, 2017 3.650 3.900 3.570 3.580 748,079 -0.03(-0.83%)
Feb 02, 2017 3.660 3.660 3.540 3.610 502,020 -0.04(-1.10%)
Feb 01, 2017 3.640 3.700 3.530 3.650 687,890 +0.04(+1.11%)
Jan 31, 2017 3.350 3.640 3.350 3.610 1,163,798 +0.24(+7.12%)
Jan 30, 2017 3.360 3.425 3.280 3.370 502,094 +0.02(+0.60%)
Jan 27, 2017 3.250 3.390 3.220 3.350 263,040 +0.10(+3.08%)
Jan 26, 2017 3.320 3.320 3.130 3.250 583,318 -0.06(-1.81%)
Jan 25, 2017 3.360 3.360 3.200 3.310 1,068,450 +0.19(+6.09%)
Jan 24, 2017 2.960 3.150 2.960 3.120 331,198 +0.17(+5.76%)
Jan 23, 2017 2.950 2.975 2.870 2.950 265,216 +0.01(+0.34%)
Jan 20, 2017 2.800 2.960 2.800 2.940 222,301 +0.14(+5.00%)
Jan 19, 2017 2.840 2.870 2.764 2.800 137,064 -0.01(-0.36%)
Jan 18, 2017 2.900 2.940 2.800 2.810 137,466 -0.09(-3.10%)
Jan 17, 2017 3.030 3.030 2.890 2.900 162,645 -0.13(-4.29%)
Jan 13, 2017 3.030 3.030 3.030 0 +0.08(+2.71%)
Jan 12, 2017 2.890 2.960 2.820 2.950 311,205 +0.00(+0.00%)
Jan 11, 2017 2.960 3.030 2.910 2.950 192,283 -0.05(-1.67%)
Jan 10, 2017 2.980 3.110 2.945 3.000 187,444 +0.01(+0.33%)
Jan 09, 2017 3.080 3.080 2.920 2.990 149,927 -0.11(-3.55%)
Jan 06, 2017 3.010 3.170 2.930 3.100 592,598 +0.09(+2.99%)
Jan 05, 2017 3.100 3.150 2.930 3.010 232,793 -0.09(-2.90%)
Jan 04, 2017 2.890 3.140 2.760 3.100 429,362 +0.25(+8.77%)
Jan 03, 2017 2.710 2.860 2.710 2.850 204,145 +0.18(+6.74%)
Dec 30, 2016 2.670 2.670 2.670 0 -0.06(-2.20%)
Dec 29, 2016 2.810 2.830 2.700 2.730 132,641 -0.09(-3.19%)
Dec 28, 2016 2.850 2.860 2.710 2.820 227,513 -0.03(-1.05%)
Dec 27, 2016 2.860 2.890 2.790 2.850 137,338 +0.01(+0.35%)
Dec 23, 2016 2.840 2.840 2.840 0 +0.16(+5.97%)
Dec 22, 2016 2.850 2.860 2.650 2.680 438,880 -0.17(-5.96%)
Dec 21, 2016 3.020 3.050 2.730 2.850 553,805 -0.21(-6.86%)
Dec 20, 2016 3.130 3.230 3.020 3.060 284,127 -0.07(-2.24%)
Dec 19, 2016 3.070 3.190 3.000 3.130 325,585 +0.10(+3.30%)
Dec 16, 2016 3.260 3.260 3.010 3.030 479,171 -0.14(-4.42%)
Dec 15, 2016 3.030 3.210 3.010 3.170 383,601 +0.14(+4.62%)
Dec 14, 2016 3.110 3.130 2.990 3.030 166,839 -0.06(-1.94%)
Dec 13, 2016 3.040 3.210 3.020 3.090 244,175 +0.05(+1.64%)
Dec 12, 2016 3.300 3.360 2.990 3.040 648,972 -0.28(-8.43%)
Dec 09, 2016 3.300 3.400 3.280 3.320 679,967 +0.03(+0.91%)
Dec 08, 2016 3.330 3.430 3.280 3.290 400,792 -0.08(-2.37%)
Dec 07, 2016 3.490 3.690 3.360 3.370 531,916 -0.13(-3.71%)
Dec 06, 2016 3.660 3.730 3.450 3.500 386,402 -0.19(-5.15%)
Dec 05, 2016 4.000 4.190 3.660 3.690 747,800 -0.35(-8.66%)
Dec 02, 2016 4.070 4.280 3.960 4.040 498,064 -0.05(-1.22%)
Dec 01, 2016 4.180 4.330 4.020 4.090 591,087 -0.03(-0.73%)
Nov 30, 2016 4.460 4.500 4.070 4.120 990,544 -0.34(-7.62%)
Nov 29, 2016 4.140 4.490 4.050 4.460 931,219 +0.29(+6.95%)
Nov 28, 2016 3.800 4.240 3.760 4.170 728,915 +0.39(+10.32%)
Nov 25, 2016 3.730 3.780 3.640 3.780 224,846 +0.03(+0.80%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.34(+9.97%)
Nov 22, 2016 3.380 3.480 3.240 3.410 405,403 +0.04(+1.19%)
Nov 21, 2016 3.350 3.410 3.260 3.370 428,553 +0.05(+1.51%)
Nov 18, 2016 3.190 3.380 3.160 3.320 192,051 +0.15(+4.73%)
Nov 17, 2016 3.080 3.300 2.955 3.170 205,685 +0.03(+0.96%)
Nov 16, 2016 2.980 3.160 2.950 3.140 325,808 +0.16(+5.37%)
Nov 15, 2016 2.940 3.020 2.920 2.980 205,267 +0.02(+0.68%)
Nov 14, 2016 2.820 2.970 2.820 2.960 254,226 +0.11(+3.86%)
Nov 11, 2016 2.660 2.940 2.640 2.850 490,283 +0.18(+6.74%)
Nov 10, 2016 2.630 2.690 2.580 2.670 556,033 +0.06(+2.30%)
Nov 09, 2016 2.520 2.710 2.500 2.610 709,813 +0.05(+1.95%)
Nov 08, 2016 2.610 2.680 2.470 2.560 909,808 -0.09(-3.40%)
Nov 07, 2016 2.620 2.740 2.530 2.650 470,023 +0.12(+4.74%)
Nov 04, 2016 2.510 2.615 2.460 2.530 245,655 +0.00(+0.00%)
Nov 03, 2016 2.690 2.700 2.480 2.530 362,792 -0.17(-6.30%)
Nov 02, 2016 2.730 2.740 2.685 2.700 473,537 -0.07(-2.53%)
Nov 01, 2016 2.770 2.780 2.680 2.770 234,278 +0.06(+2.21%)
Oct 31, 2016 2.800 2.800 2.650 2.710 315,275 -0.05(-1.81%)
Oct 28, 2016 2.740 2.790 2.660 2.760 354,162 +0.03(+1.10%)
Oct 27, 2016 2.840 2.855 2.550 2.730 748,262 -0.01(-0.36%)
Oct 26, 2016 2.780 2.810 2.670 2.740 109,995 -0.06(-2.14%)
Oct 25, 2016 2.760 2.830 2.720 2.800 196,666 +0.03(+1.08%)
Oct 24, 2016 2.810 2.820 2.690 2.770 188,469 +0.02(+0.73%)
Oct 21, 2016 2.700 2.781 2.680 2.750 174,561 +0.00(+0.00%)
Oct 20, 2016 2.770 2.800 2.710 2.750 124,288 +0.01(+0.36%)
Oct 19, 2016 2.690 2.780 2.600 2.740 114,758 +0.09(+3.40%)
Oct 18, 2016 2.680 2.720 2.610 2.650 134,120 +0.05(+1.92%)
Oct 17, 2016 2.520 2.760 2.520 2.600 299,836 +0.04(+1.56%)
Oct 14, 2016 2.520 2.600 2.450 2.560 224,350 +0.07(+2.81%)
Oct 13, 2016 2.480 2.575 2.400 2.490 262,224 +0.04(+1.63%)
Oct 12, 2016 2.870 2.870 2.380 2.450 871,863 -0.43(-14.93%)
Oct 11, 2016 3.000 3.050 2.780 2.880 266,649 -0.09(-3.03%)
Oct 10, 2016 2.980 3.010 2.910 2.970 154,561 +0.07(+2.41%)
Oct 07, 2016 3.160 3.180 2.850 2.900 265,748 -0.23(-7.35%)
Oct 06, 2016 3.020 3.150 2.880 3.130 692,918 +0.13(+4.33%)
Oct 05, 2016 2.920 3.060 2.790 3.000 311,663 +0.11(+3.81%)
Oct 04, 2016 2.780 2.930 2.765 2.890 186,463 +0.13(+4.71%)
Oct 03, 2016 2.650 2.820 2.620 2.760 265,657 +0.05(+1.85%)
Sep 30, 2016 2.850 3.020 2.700 2.710 284,162 -0.10(-3.56%)
Sep 29, 2016 2.940 3.000 2.760 2.810 283,935 -0.13(-4.42%)
Sep 28, 2016 2.680 2.940 2.640 2.940 330,920 +0.26(+9.70%)
Sep 27, 2016 2.580 2.680 2.580 2.680 95,392 +0.06(+2.29%)
Sep 26, 2016 2.640 2.680 2.580 2.620 139,047 -0.04(-1.50%)
Sep 23, 2016 2.700 2.740 2.630 2.660 88,034 -0.03(-1.12%)
Sep 22, 2016 2.710 2.730 2.660 2.690 163,267 +0.05(+1.89%)
Sep 21, 2016 2.620 2.640 2.570 2.640 224,978 +0.09(+3.53%)
Sep 20, 2016 2.760 2.760 2.550 2.550 306,014 -0.15(-5.56%)
Sep 19, 2016 2.810 2.875 2.690 2.700 206,243 -0.11(-3.91%)
Sep 16, 2016 2.840 2.855 2.750 2.810 354,388 -0.02(-0.71%)
Sep 15, 2016 2.780 2.880 2.760 2.830 264,564 -0.02(-0.70%)
Sep 14, 2016 2.910 2.940 2.700 2.850 383,145 -0.04(-1.38%)
Sep 13, 2016 2.820 2.940 2.650 2.890 324,581 +0.06(+2.12%)
Sep 12, 2016 2.710 2.850 2.630 2.830 317,585 +0.18(+6.79%)
Sep 09, 2016 2.870 2.870 2.650 2.650 340,703 -0.20(-7.02%)
Sep 08, 2016 2.890 2.950 2.820 2.850 273,796 +0.06(+2.15%)
Sep 07, 2016 2.910 2.930 2.720 2.790 185,496 -0.08(-2.79%)
Sep 06, 2016 2.880 2.890 2.820 2.870 508,661 +0.12(+4.36%)
Sep 02, 2016 2.650 2.750 2.750 2.750 260,200 +0.18(+7.00%)
Sep 01, 2016 2.770 2.780 2.480 2.570 366,430 -0.13(-4.81%)
Aug 31, 2016 2.840 2.840 2.670 2.700 615,738 -0.11(-3.91%)
Aug 30, 2016 3.210 3.230 2.800 2.810 598,297 -0.31(-9.94%)
Aug 29, 2016 2.880 3.150 2.880 3.120 362,452 +0.27(+9.47%)
Aug 26, 2016 3.100 3.150 2.820 2.850 392,407 -0.25(-8.06%)
Aug 25, 2016 3.090 3.200 2.900 3.100 558,371 +0.21(+7.27%)
Aug 24, 2016 2.900 2.910 2.810 2.890 244,575 +0.02(+0.70%)
Aug 23, 2016 2.770 2.900 2.750 2.870 313,252 +0.10(+3.61%)
Aug 22, 2016 2.770 2.820 2.710 2.770 165,521 +0.02(+0.73%)
Aug 19, 2016 2.830 2.830 2.730 2.750 246,003 -0.08(-2.83%)
Aug 18, 2016 2.780 2.830 2.730 2.830 170,523 +0.07(+2.54%)
Aug 17, 2016 2.820 2.820 2.620 2.760 286,078 -0.02(-0.72%)
Aug 16, 2016 2.800 2.850 2.730 2.780 198,209 -0.01(-0.36%)
Aug 15, 2016 2.710 2.840 2.679 2.790 179,884 +0.10(+3.72%)
Aug 12, 2016 2.770 2.780 2.600 2.690 286,934 -0.04(-1.47%)
Aug 11, 2016 2.670 2.760 2.650 2.730 156,780 +0.06(+2.25%)
Aug 10, 2016 2.650 2.840 2.590 2.670 311,366 +0.08(+3.09%)
Aug 09, 2016 2.720 2.720 2.570 2.590 266,449 -0.07(-2.63%)
Aug 08, 2016 2.520 2.700 2.511 2.660 316,105 +0.08(+3.10%)
Aug 05, 2016 2.630 2.690 2.520 2.580 581,047 -0.06(-2.27%)
Aug 04, 2016 2.510 2.660 2.430 2.640 505,716 +0.15(+6.02%)
Aug 03, 2016 2.560 2.600 2.480 2.490 176,377 -0.14(-5.32%)
Aug 02, 2016 2.680 2.740 2.420 2.630 701,673 -0.07(-2.59%)
Aug 01, 2016 2.370 2.770 2.340 2.700 975,170 +0.40(+17.39%)
Jul 29, 2016 2.220 2.445 2.117 2.300 1,134,170 +0.11(+5.02%)
Jul 28, 2016 2.480 2.480 2.150 2.190 595,179 -0.17(-7.20%)
Jul 27, 2016 2.680 2.680 2.320 2.360 732,900 -0.13(-5.22%)
Jul 26, 2016 2.500 2.530 2.470 2.490 192,990 -0.03(-1.19%)
Jul 25, 2016 2.550 2.690 2.510 2.520 211,167 -0.08(-3.08%)
Jul 22, 2016 2.660 2.720 2.600 2.600 367,228 -0.08(-2.99%)
Jul 21, 2016 2.620 2.730 2.620 2.680 197,927 +0.07(+2.68%)
Jul 20, 2016 2.820 2.880 2.570 2.610 426,087 -0.25(-8.74%)
Jul 19, 2016 2.920 2.950 2.800 2.860 162,356 -0.09(-3.05%)
Jul 18, 2016 2.670 2.970 2.640 2.950 337,624 +0.11(+3.87%)
Jul 15, 2016 2.700 2.850 2.660 2.840 250,531 +0.15(+5.58%)
Jul 14, 2016 2.680 2.770 2.660 2.690 278,736 +0.00(+0.00%)
Jul 13, 2016 2.820 2.850 2.620 2.690 296,060 -0.10(-3.58%)
Jul 12, 2016 2.700 2.870 2.680 2.790 482,420 +0.10(+3.72%)
Jul 11, 2016 2.660 2.770 2.590 2.690 1,376,141 +0.07(+2.67%)
Jul 08, 2016 2.480 2.650 2.440 2.620 1,231,122 +0.18(+7.38%)
Jul 07, 2016 2.500 2.690 2.420 2.440 324,158 -0.07(-2.79%)
Jul 06, 2016 2.440 2.550 2.350 2.510 586,918 +0.08(+3.29%)
Jul 05, 2016 2.600 2.600 2.370 2.430 268,771 -0.15(-5.81%)
Jul 01, 2016 2.480 2.580 2.580 2.580 296,800 +0.00(+0.00%)
Jun 30, 2016 2.620 2.620 2.450 2.580 252,006 +0.06(+2.38%)
Jun 29, 2016 2.460 2.570 2.385 2.520 488,616 +0.11(+4.56%)
Jun 28, 2016 2.230 2.530 2.120 2.410 448,093 +0.26(+12.09%)
Jun 27, 2016 2.270 2.290 2.140 2.150 275,258 -0.15(-6.52%)
Jun 24, 2016 2.350 2.415 2.200 2.300 1,414,902 -0.17(-6.88%)
Jun 23, 2016 2.620 2.620 2.445 2.470 389,102 -0.04(-1.59%)
Jun 22, 2016 2.760 2.760 2.490 2.510 303,551 -0.21(-7.72%)
Jun 21, 2016 2.670 2.740 2.595 2.720 468,221 +0.01(+0.37%)
Jun 20, 2016 2.730 2.730 2.610 2.710 533,090 +0.05(+1.88%)
Jun 17, 2016 2.530 2.660 2.500 2.660 865,665 +0.14(+5.56%)
Jun 16, 2016 2.440 2.540 2.410 2.520 354,006 +0.02(+0.80%)
Jun 15, 2016 2.410 2.520 2.350 2.500 530,426 +0.09(+3.73%)
Jun 14, 2016 2.520 2.550 2.270 2.410 556,802 -0.05(-2.03%)
Jun 13, 2016 3.100 3.100 2.380 2.460 945,071 -0.64(-20.65%)
Jun 10, 2016 3.180 3.210 3.040 3.100 390,265 -0.10(-3.13%)
Jun 09, 2016 3.330 3.360 3.150 3.200 241,600 -0.15(-4.48%)
Jun 08, 2016 3.320 3.430 3.310 3.350 264,824 +0.04(+1.21%)
Jun 07, 2016 3.570 3.620 3.305 3.310 262,895 -0.20(-5.70%)
Jun 06, 2016 3.490 3.600 3.480 3.510 322,485 -0.02(-0.57%)
Jun 03, 2016 3.550 3.580 3.260 3.530 389,068 +0.01(+0.28%)
Jun 02, 2016 3.420 3.550 3.300 3.520 420,048 +0.08(+2.33%)
Jun 01, 2016 3.220 3.440 3.180 3.440 540,999 +0.21(+6.50%)
May 31, 2016 3.330 3.440 3.230 3.230 404,323 -0.09(-2.71%)
May 27, 2016 3.410 3.320 3.320 3.320 372,600 -0.08(-2.35%)
May 26, 2016 3.430 3.500 3.320 3.400 233,379 -0.03(-0.87%)
May 25, 2016 3.450 3.480 3.295 3.430 269,523 +0.00(+0.00%)
May 24, 2016 3.380 3.440 3.260 3.430 698,708 +0.08(+2.39%)
May 23, 2016 3.380 3.450 3.300 3.350 228,612 -0.05(-1.47%)
May 20, 2016 3.110 3.420 3.090 3.400 449,994 +0.29(+9.32%)
May 19, 2016 3.160 3.220 3.010 3.110 314,102 -0.11(-3.42%)
May 18, 2016 3.270 3.370 3.130 3.220 341,666 -0.07(-2.13%)
May 17, 2016 3.330 3.420 3.200 3.290 457,285 -0.07(-2.08%)
May 16, 2016 3.410 3.540 3.350 3.360 1,113,723 -0.10(-2.89%)
May 13, 2016 3.830 3.839 3.370 3.460 1,120,440 -0.37(-9.66%)
May 12, 2016 3.920 4.020 3.800 3.830 2,350,793 +0.00(+0.00%)
May 11, 2016 3.870 4.080 3.720 3.830 1,010,669 -0.03(-0.78%)
May 10, 2016 3.610 3.890 3.540 3.860 496,112 +0.27(+7.52%)
May 09, 2016 3.500 3.645 3.390 3.590 477,087 +0.05(+1.41%)
May 06, 2016 3.590 3.760 3.540 3.540 700,917 -0.08(-2.21%)
May 05, 2016 3.820 3.820 3.571 3.620 451,965 -0.17(-4.49%)
May 04, 2016 3.890 3.970 3.720 3.790 432,768 -0.12(-3.07%)
May 03, 2016 3.920 4.010 3.790 3.910 611,699 -0.11(-2.74%)
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.