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 30, 2019 19.24 20.85 18.82 20.24 3,171,284 -0.15(-0.74%)
Apr 29, 2019 20.62 21.48 20.32 20.39 4,042,555 -0.08(-0.39%)
Apr 26, 2019 20.00 20.51 19.90 20.47 1,699,800 +0.56(+2.81%)
Apr 25, 2019 19.76 20.74 19.24 19.91 2,382,463 +0.03(+0.15%)
Apr 24, 2019 19.39 19.99 19.16 19.88 1,500,578 +0.37(+1.90%)
Apr 23, 2019 19.13 19.52 18.76 19.51 1,209,945 +0.34(+1.77%)
Apr 22, 2019 19.32 19.71 18.75 19.17 1,964,000 -0.33(-1.69%)
Apr 18, 2019 19.18 19.52 19.07 19.50 2,859,600 +0.27(+1.40%)
Apr 17, 2019 18.76 19.27 18.69 19.23 3,773,013 +0.77(+4.17%)
Apr 16, 2019 17.99 18.62 17.95 18.46 1,548,090 +0.37(+2.05%)
Apr 15, 2019 18.30 18.50 17.82 18.09 1,672,368 -0.54(-2.90%)
Apr 12, 2019 17.47 18.73 17.42 18.63 3,562,600 +1.09(+6.21%)
Apr 11, 2019 18.04 18.14 17.25 17.54 2,780,763 -0.70(-3.84%)
Apr 10, 2019 17.60 18.48 15.78 18.24 6,095,069 +0.69(+3.93%)
Apr 09, 2019 17.80 18.05 17.48 17.55 2,573,406 -0.31(-1.74%)
Apr 08, 2019 17.68 17.89 17.01 17.86 3,219,830 +0.34(+1.94%)
Apr 05, 2019 16.45 18.09 16.38 17.52 5,946,600 +0.89(+5.35%)
Apr 04, 2019 15.35 17.13 15.20 16.63 8,092,249 +1.23(+7.99%)
Apr 03, 2019 16.80 17.29 15.35 15.40 6,414,807 +0.05(+0.33%)
Apr 02, 2019 15.25 16.35 15.07 15.35 2,745,166 +0.10(+0.66%)
Apr 01, 2019 15.85 16.00 15.12 15.25 2,061,452 -0.41(-2.62%)
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%)
Mar 01, 2019 24.20 24.40 22.87 23.35 1,795,300 -0.73(-3.03%)
Feb 28, 2019 24.62 24.69 23.69 24.08 1,476,637 -0.64(-2.59%)
Feb 27, 2019 24.05 25.48 23.86 24.72 2,045,184 +0.30(+1.23%)
Feb 26, 2019 25.75 25.98 23.47 24.42 3,786,874 -0.28(-1.13%)
Feb 25, 2019 24.10 25.40 23.87 24.70 2,334,639 +0.85(+3.56%)
Feb 22, 2019 24.71 25.00 23.54 23.85 1,807,800 -0.74(-3.01%)
Feb 21, 2019 24.00 25.25 23.91 24.59 2,847,937 +0.53(+2.20%)
Feb 20, 2019 22.25 24.50 21.80 24.06 5,249,754 +2.44(+11.29%)
Feb 19, 2019 23.01 23.20 21.19 21.62 3,612,482 -1.48(-6.41%)
Feb 15, 2019 22.90 23.59 22.90 23.10 1,407,000 +0.28(+1.23%)
Feb 14, 2019 22.62 23.07 22.34 22.82 1,259,097 -0.18(-0.78%)
Feb 13, 2019 23.30 23.55 22.80 23.00 1,745,367 -0.30(-1.29%)
Feb 12, 2019 22.74 23.34 22.63 23.30 1,412,319 +0.63(+2.78%)
Feb 11, 2019 23.40 23.93 22.44 22.67 2,604,458 -0.81(-3.45%)
Feb 08, 2019 22.71 23.61 22.22 23.48 2,069,900 +0.51(+2.22%)
Feb 07, 2019 23.22 23.42 22.09 22.97 2,486,658 -0.61(-2.59%)
Feb 06, 2019 24.77 26.95 23.40 23.58 5,034,580 -0.36(-1.50%)
Feb 05, 2019 23.37 23.94 22.91 23.94 1,494,814 +0.64(+2.75%)
Feb 04, 2019 24.92 25.00 23.21 23.30 2,257,021 -1.60(-6.43%)
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.