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%)
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.