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 (%)
May 31, 2018 16.17 19.10 16.17 17.85 7,357,596 +1.78(+11.08%)
May 30, 2018 15.75 16.37 15.57 16.07 3,917,502 +0.34(+2.16%)
May 29, 2018 15.19 16.15 15.11 15.73 2,700,407 +0.44(+2.88%)
May 25, 2018 15.29 15.29 15.29 0 -1.39(-8.33%)
May 24, 2018 16.20 17.22 16.01 16.68 4,964,327 +0.38(+2.33%)
May 23, 2018 14.50 16.42 14.38 16.30 4,768,762 +1.76(+12.10%)
May 22, 2018 14.82 15.23 14.50 14.54 2,527,222 -0.19(-1.29%)
May 21, 2018 14.20 14.90 13.73 14.73 2,174,680 +0.61(+4.32%)
May 18, 2018 14.39 14.81 14.08 14.12 2,103,282 -0.24(-1.67%)
May 17, 2018 13.69 14.45 13.64 14.36 4,373,921 +0.67(+4.89%)
May 16, 2018 13.69 13.79 13.17 13.69 2,326,958 +0.02(+0.15%)
May 15, 2018 13.52 14.08 13.25 13.67 2,169,787 +0.00(+0.00%)
May 14, 2018 14.38 14.53 13.45 13.67 2,572,227 -0.39(-2.77%)
May 11, 2018 12.93 14.86 12.90 14.06 4,330,502 +1.13(+8.74%)
May 10, 2018 13.19 13.82 12.70 12.93 3,987,672 -0.19(-1.45%)
May 09, 2018 12.26 13.43 12.22 13.12 4,556,296 +0.74(+5.98%)
May 08, 2018 12.60 12.83 12.33 12.38 2,687,860 -0.19(-1.51%)
May 07, 2018 12.17 13.04 11.95 12.57 5,909,090 +0.57(+4.75%)
May 04, 2018 11.51 12.50 11.17 12.00 3,960,250 +0.38(+3.27%)
May 03, 2018 11.92 12.38 10.86 11.62 5,519,790 -0.69(-5.61%)
May 02, 2018 12.70 13.27 11.53 12.31 6,585,323 -0.72(-5.53%)
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.