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 29, 2016 4.030 4.090 3.790 3.950 458,467 +0.01(+0.25%)
Apr 28, 2016 3.590 4.140 3.590 3.940 532,674 +0.25(+6.78%)
Apr 27, 2016 3.770 3.790 3.591 3.690 192,904 -0.02(-0.54%)
Apr 26, 2016 3.690 3.750 3.570 3.710 283,716 +0.10(+2.77%)
Apr 25, 2016 3.550 3.660 3.350 3.610 1,028,199 +0.05(+1.40%)
Apr 22, 2016 3.510 3.630 3.490 3.560 306,903 +0.11(+3.19%)
Apr 21, 2016 3.520 3.650 3.400 3.450 245,630 -0.05(-1.43%)
Apr 20, 2016 3.540 3.850 3.330 3.500 1,274,346 +0.01(+0.29%)
Apr 19, 2016 3.140 3.540 3.120 3.490 697,946 +0.36(+11.50%)
Apr 18, 2016 3.110 3.190 2.980 3.130 306,081 +0.03(+0.97%)
Apr 15, 2016 2.790 3.120 2.780 3.100 247,592 +0.31(+11.11%)
Apr 14, 2016 2.860 2.860 2.750 2.790 174,540 -0.01(-0.36%)
Apr 13, 2016 2.870 2.870 2.690 2.800 288,775 -0.01(-0.36%)
Apr 12, 2016 2.570 2.820 2.540 2.810 405,624 +0.23(+8.91%)
Apr 11, 2016 2.600 2.710 2.550 2.580 627,342 +0.01(+0.39%)
Apr 08, 2016 2.590 2.660 2.490 2.570 147,452 +0.01(+0.39%)
Apr 07, 2016 2.470 2.600 2.420 2.560 248,593 +0.08(+3.23%)
Apr 06, 2016 2.470 2.490 2.350 2.480 281,591 +0.00(+0.00%)
Apr 05, 2016 2.590 2.590 2.350 2.480 261,646 -0.11(-4.25%)
Apr 04, 2016 2.530 2.660 2.460 2.590 272,518 +0.04(+1.57%)
Apr 01, 2016 2.480 2.560 2.470 2.550 177,370 +0.03(+1.19%)
Mar 31, 2016 2.500 2.540 2.470 2.520 138,251 +0.01(+0.40%)
Mar 30, 2016 2.540 2.600 2.490 2.510 402,250 +0.00(+0.00%)
Mar 29, 2016 2.450 2.530 2.290 2.510 192,829 +0.06(+2.45%)
Mar 28, 2016 2.390 2.460 2.300 2.450 225,915 +0.06(+2.51%)
Mar 24, 2016 2.370 2.390 2.390 2.390 283,400 -0.01(-0.42%)
Mar 23, 2016 2.450 2.530 2.320 2.400 495,412 -0.13(-5.14%)
Mar 22, 2016 2.760 2.770 2.430 2.530 1,048,871 -0.28(-9.96%)
Mar 21, 2016 2.600 2.880 2.510 2.810 1,275,930 +0.21(+8.08%)
Mar 18, 2016 2.520 2.600 2.420 2.600 1,386,850 +0.12(+4.84%)
Mar 17, 2016 2.370 2.580 2.300 2.480 1,387,394 +0.18(+7.83%)
Mar 16, 2016 2.140 2.300 2.125 2.300 570,068 +0.14(+6.48%)
Mar 15, 2016 2.250 2.250 2.050 2.160 299,665 -0.14(-6.09%)
Mar 14, 2016 2.200 2.310 2.160 2.300 361,398 +0.06(+2.68%)
Mar 11, 2016 2.190 2.240 2.150 2.240 318,286 +0.03(+1.36%)
Mar 10, 2016 2.300 2.300 2.100 2.210 353,640 -0.11(-4.74%)
Mar 09, 2016 2.230 2.370 2.220 2.320 476,886 +0.07(+3.11%)
Mar 08, 2016 2.360 2.360 2.130 2.250 786,442 -0.05(-2.17%)
Mar 07, 2016 2.450 2.490 2.230 2.300 1,519,949 +0.31(+15.58%)
Mar 04, 2016 1.890 1.890 1.800 1.990 1,655,387 +0.10(+5.29%)
Mar 03, 2016 1.860 2.010 1.850 1.890 1,158,003 +0.01(+0.53%)
Mar 02, 2016 1.460 1.910 1.440 1.880 6,368,477 +0.38(+25.33%)
Mar 01, 2016 1.780 1.800 1.490 1.500 2,881,787 -0.22(-12.79%)
Feb 29, 2016 1.700 2.059 1.690 1.720 792,344 +0.03(+1.78%)
Feb 26, 2016 2.070 2.140 1.660 1.690 1,391,564 -0.45(-21.03%)
Feb 25, 2016 2.150 2.280 1.982 2.140 851,672 -0.03(-1.38%)
Feb 24, 2016 2.410 2.455 2.135 2.170 2,285,410 -0.30(-12.15%)
Feb 23, 2016 2.630 2.700 2.440 2.470 481,156 -0.25(-9.19%)
Feb 22, 2016 2.930 2.930 2.540 2.720 1,239,041 -0.29(-9.63%)
Feb 19, 2016 3.300 3.300 2.960 3.010 257,345 -0.27(-8.23%)
Feb 18, 2016 3.210 3.320 3.050 3.280 267,121 +0.08(+2.50%)
Feb 17, 2016 3.090 3.240 3.040 3.200 479,142 +0.17(+5.61%)
Feb 16, 2016 3.120 3.120 3.000 3.030 240,081 -0.01(-0.33%)
Feb 12, 2016 2.950 3.040 3.040 3.040 245,500 +0.13(+4.47%)
Feb 11, 2016 3.100 3.100 2.840 2.910 437,303 -0.19(-6.13%)
Feb 10, 2016 3.080 3.280 3.020 3.100 286,636 +0.07(+2.31%)
Feb 09, 2016 3.380 3.380 3.010 3.030 318,694 -0.38(-11.14%)
Feb 08, 2016 3.390 3.420 3.180 3.410 225,297 +0.01(+0.29%)
Feb 05, 2016 3.790 3.790 3.390 3.400 191,266 -0.40(-10.53%)
Feb 04, 2016 3.290 3.890 3.210 3.800 385,731 +0.53(+16.21%)
Feb 03, 2016 3.050 3.290 3.000 3.270 375,088 +0.25(+8.28%)
Feb 02, 2016 3.140 3.150 2.990 3.020 225,375 -0.14(-4.43%)
Feb 01, 2016 3.360 3.360 3.140 3.160 195,162 -0.18(-5.39%)
Jan 29, 2016 3.360 3.490 3.140 3.340 685,277 +0.03(+0.91%)
Jan 28, 2016 3.210 3.400 3.160 3.310 811,067 +0.16(+5.08%)
Jan 27, 2016 3.300 3.340 3.130 3.150 188,980 -0.14(-4.26%)
Jan 26, 2016 3.160 3.290 3.090 3.290 256,854 +0.18(+5.79%)
Jan 25, 2016 3.200 3.200 3.050 3.110 207,195 +0.00(+0.00%)
Jan 22, 2016 3.200 3.300 3.080 3.110 191,032 -0.02(-0.64%)
Jan 21, 2016 3.180 3.400 3.090 3.130 260,545 -0.09(-2.80%)
Jan 20, 2016 3.020 3.510 2.980 3.220 595,274 +0.17(+5.57%)
Jan 19, 2016 3.070 3.100 3.010 3.050 329,267 +0.04(+1.33%)
Jan 15, 2016 3.040 3.010 3.010 3.010 222,800 -0.10(-3.22%)
Jan 14, 2016 3.090 3.200 2.930 3.110 225,308 +0.09(+2.98%)
Jan 13, 2016 3.340 3.040 2.700 3.020 609,790 -0.32(-9.58%)
Jan 12, 2016 3.540 3.580 3.260 3.340 196,094 -0.12(-3.47%)
Jan 11, 2016 3.550 3.550 3.390 3.460 279,327 -0.06(-1.70%)
Jan 08, 2016 3.650 3.660 3.440 3.520 383,108 -0.01(-0.28%)
Jan 07, 2016 3.950 3.950 3.500 3.530 220,570 -0.49(-12.19%)
Jan 06, 2016 4.040 4.070 3.960 4.020 175,966 -0.13(-3.13%)
Jan 05, 2016 4.260 4.270 3.980 4.150 199,861 -0.09(-2.12%)
Jan 04, 2016 4.160 4.250 3.970 4.240 554,789 +0.08(+1.92%)
Dec 31, 2015 4.190 4.160 4.160 4.160 157,200 +0.05(+1.22%)
Dec 30, 2015 4.320 4.380 4.100 4.110 155,164 -0.26(-5.95%)
Dec 29, 2015 4.390 4.430 4.230 4.370 246,500 +0.01(+0.23%)
Dec 28, 2015 4.470 4.535 4.190 4.360 381,687 -0.11(-2.46%)
Dec 24, 2015 4.430 4.470 4.470 4.470 107,700 +0.10(+2.29%)
Dec 23, 2015 4.250 4.570 4.210 4.370 309,154 +0.14(+3.31%)
Dec 22, 2015 4.140 4.240 4.080 4.230 228,431 +0.12(+2.92%)
Dec 21, 2015 4.100 4.220 3.970 4.110 284,779 +0.06(+1.48%)
Dec 18, 2015 3.780 4.060 3.760 4.050 495,832 +0.26(+6.86%)
Dec 17, 2015 3.760 3.850 3.700 3.790 169,238 +0.00(+0.00%)
Dec 16, 2015 3.780 3.880 3.720 3.790 299,526 +0.02(+0.53%)
Dec 15, 2015 3.730 3.875 3.710 3.770 205,437 +0.08(+2.17%)
Dec 14, 2015 3.950 3.990 3.660 3.690 323,492 -0.30(-7.52%)
Dec 11, 2015 4.040 4.090 3.950 3.990 274,492 -0.14(-3.39%)
Dec 10, 2015 4.080 4.170 3.990 4.130 297,096 +0.08(+1.98%)
Dec 09, 2015 3.800 4.090 3.790 4.050 496,043 +0.22(+5.74%)
Dec 08, 2015 4.040 4.060 3.820 3.830 449,554 -0.23(-5.67%)
Dec 07, 2015 4.090 4.200 3.980 4.060 410,181 -0.03(-0.73%)
Dec 04, 2015 3.850 4.125 3.830 4.090 351,117 +0.18(+4.60%)
Dec 03, 2015 4.250 4.290 3.910 3.910 627,480 -0.32(-7.57%)
Dec 02, 2015 4.480 4.480 4.210 4.230 640,127 -0.25(-5.58%)
Dec 01, 2015 4.630 4.670 4.450 4.480 871,120 -0.17(-3.66%)
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%)
Sep 01, 2015 9.550 9.660 9.350 9.590 322,120 -0.08(-0.83%)
Aug 31, 2015 9.590 9.800 9.520 9.670 284,724 +0.07(+0.73%)
Aug 28, 2015 9.240 9.810 9.240 9.600 271,499 +0.31(+3.34%)
Aug 27, 2015 9.110 9.440 9.010 9.290 305,741 +0.24(+2.65%)
Aug 26, 2015 9.130 9.180 8.890 9.050 368,549 +0.05(+0.56%)
Aug 25, 2015 9.620 9.660 8.960 9.000 390,507 -0.46(-4.86%)
Aug 24, 2015 9.370 9.880 9.300 9.460 312,306 -0.53(-5.31%)
Aug 21, 2015 9.750 10.28 9.750 9.990 347,572 -0.03(-0.30%)
Aug 20, 2015 9.970 10.24 9.940 10.02 288,661 -0.02(-0.20%)
Aug 19, 2015 10.06 10.18 9.850 10.04 203,398 -0.10(-0.99%)
Aug 18, 2015 10.11 10.18 9.780 10.14 211,005 +0.02(+0.20%)
Aug 17, 2015 9.780 10.23 9.680 10.12 235,676 +0.29(+2.95%)
Aug 14, 2015 9.450 9.880 9.390 9.830 167,778 +0.23(+2.40%)
Aug 13, 2015 9.990 10.09 9.560 9.600 263,492 -0.41(-4.10%)
Aug 12, 2015 9.980 10.15 9.890 10.01 190,111 -0.02(-0.20%)
Aug 11, 2015 9.940 10.07 9.830 10.03 139,733 -0.03(-0.30%)
Aug 10, 2015 9.940 10.19 9.860 10.06 234,696 +0.11(+1.11%)
Aug 07, 2015 9.840 10.02 9.750 9.950 238,984 -0.01(-0.10%)
Aug 06, 2015 10.12 10.14 9.810 9.960 331,273 -0.20(-1.97%)
Aug 05, 2015 10.08 10.29 10.03 10.16 294,760 +0.14(+1.40%)
Aug 04, 2015 10.92 10.92 9.600 10.02 755,154 -1.02(-9.24%)
Aug 03, 2015 9.510 12.00 9.510 11.04 1,310,886 +1.53(+16.09%)
Jul 31, 2015 9.710 9.910 9.390 9.510 477,021 -0.15(-1.55%)
Jul 30, 2015 9.460 9.800 9.230 9.660 1,032,935 +2.02(+26.44%)
Jul 29, 2015 7.720 7.810 7.610 7.640 350,843 -0.06(-0.78%)
Jul 28, 2015 7.750 7.830 7.620 7.700 389,538 -0.04(-0.52%)
Jul 27, 2015 7.840 7.980 7.720 7.740 198,145 -0.17(-2.15%)
Jul 24, 2015 7.780 7.910 7.560 7.910 901,571 +0.09(+1.15%)
Jul 23, 2015 8.090 8.180 7.730 7.820 489,078 -0.28(-3.46%)
Jul 22, 2015 8.290 8.380 8.070 8.100 163,948 -0.25(-2.99%)
Jul 21, 2015 8.310 8.500 8.290 8.350 287,218 +0.06(+0.72%)
Jul 20, 2015 8.750 8.760 8.260 8.290 425,117 -0.42(-4.82%)
Jul 17, 2015 8.860 8.930 8.690 8.710 166,479 -0.13(-1.47%)
Jul 16, 2015 8.930 9.120 8.810 8.840 286,618 -0.15(-1.67%)
Jul 15, 2015 9.070 9.180 8.940 8.990 224,944 -0.10(-1.10%)
Jul 14, 2015 9.190 9.210 9.030 9.090 390,034 -0.08(-0.87%)
Jul 13, 2015 9.250 9.290 9.050 9.170 449,483 -0.08(-0.86%)
Jul 10, 2015 9.250 9.400 9.200 9.250 318,094 +0.10(+1.09%)
Jul 09, 2015 9.200 9.260 9.130 9.150 113,756 +0.04(+0.44%)
Jul 08, 2015 9.500 9.560 9.110 9.110 202,340 -0.45(-4.71%)
Jul 07, 2015 9.580 9.600 9.200 9.560 200,163 -0.05(-0.52%)
Jul 06, 2015 9.500 9.630 9.440 9.610 257,465 +0.07(+0.73%)
Jul 02, 2015 9.650 9.540 9.540 9.540 307,000 -0.11(-1.14%)
Jul 01, 2015 9.960 9.990 9.390 9.650 561,741 -0.27(-2.72%)
Jun 30, 2015 9.990 10.05 9.870 9.920 321,882 -0.01(-0.10%)
Jun 29, 2015 10.14 10.22 9.880 9.930 307,518 -0.31(-3.03%)
Jun 26, 2015 10.36 10.41 10.07 10.24 453,015 -0.09(-0.87%)
Jun 25, 2015 10.49 10.61 10.22 10.33 186,743 -0.17(-1.62%)
Jun 24, 2015 10.59 10.73 10.37 10.50 298,512 -0.10(-0.94%)
Jun 23, 2015 10.56 10.72 10.47 10.60 276,406 +0.03(+0.28%)
Jun 22, 2015 11.11 11.11 10.54 10.57 314,420 -0.45(-4.08%)
Jun 19, 2015 10.45 11.17 10.41 11.02 709,136 +0.63(+6.06%)
Jun 18, 2015 10.16 10.54 10.12 10.39 360,502 +0.24(+2.36%)
Jun 17, 2015 10.31 10.45 10.09 10.15 232,033 -0.13(-1.26%)
Jun 16, 2015 10.43 10.55 10.26 10.28 232,243 -0.18(-1.72%)
Jun 15, 2015 10.50 10.52 10.13 10.46 479,292 -0.13(-1.23%)
Jun 12, 2015 10.42 10.65 10.21 10.59 428,175 +0.17(+1.63%)
Jun 11, 2015 10.31 10.71 10.31 10.42 329,790 +0.11(+1.07%)
Jun 10, 2015 10.44 10.61 10.29 10.31 377,488 -0.07(-0.67%)
Jun 09, 2015 10.52 10.59 10.31 10.38 232,487 -0.13(-1.24%)
Jun 08, 2015 10.81 10.87 10.48 10.51 291,358 -0.28(-2.59%)
Jun 05, 2015 10.61 10.81 10.44 10.79 194,431 +0.18(+1.70%)
Jun 04, 2015 10.86 10.86 10.46 10.61 219,723 -0.17(-1.58%)
Jun 03, 2015 10.53 10.90 10.52 10.78 429,660 +0.23(+2.18%)
Jun 02, 2015 10.57 10.74 10.48 10.55 310,130 -0.08(-0.75%)
Jun 01, 2015 10.88 10.95 10.49 10.63 476,291 -0.06(-0.56%)
May 29, 2015 10.39 10.79 10.32 10.69 446,565 +0.31(+2.99%)
May 28, 2015 10.43 10.46 10.32 10.38 258,280 -0.02(-0.19%)
May 27, 2015 10.37 10.52 10.26 10.40 211,920 +0.07(+0.68%)
May 26, 2015 10.47 10.61 10.13 10.33 327,493 -0.15(-1.43%)
May 22, 2015 10.40 10.48 10.48 10.48 370,400 +0.09(+0.87%)
May 21, 2015 10.61 10.70 10.29 10.39 305,453 -0.19(-1.80%)
May 20, 2015 10.44 10.69 10.44 10.58 520,551 +0.14(+1.34%)
May 19, 2015 11.25 11.30 10.27 10.44 1,108,998 -0.81(-7.20%)
May 18, 2015 11.05 11.29 10.94 11.25 375,876 +0.19(+1.72%)
May 15, 2015 11.23 11.36 11.04 11.06 421,989 -0.15(-1.34%)
May 14, 2015 11.20 11.37 10.95 11.21 649,704 +0.01(+0.09%)
May 13, 2015 11.79 11.99 11.13 11.20 522,899 -0.47(-4.03%)
May 12, 2015 11.49 11.72 11.26 11.67 1,034,394 -0.29(-2.42%)
May 11, 2015 11.89 12.21 11.83 11.96 467,966 -0.03(-0.25%)
May 08, 2015 12.27 12.27 11.96 11.99 334,161 -0.23(-1.88%)
May 07, 2015 12.12 12.39 11.89 12.22 335,429 +0.12(+0.99%)
May 06, 2015 12.37 12.46 12.00 12.10 476,116 -0.28(-2.26%)
May 05, 2015 12.49 12.57 12.35 12.38 268,501 -0.09(-0.72%)
May 04, 2015 12.00 12.65 11.92 12.47 370,909 +0.43(+3.57%)
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.