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 (%)
Jul 31, 2018 19.62 20.70 18.51 19.50 5,974,257 -1.06(-5.16%)
Jul 30, 2018 20.35 21.23 20.06 20.56 2,850,856 +0.29(+1.43%)
Jul 27, 2018 20.16 21.10 19.84 20.27 2,476,800 +0.21(+1.05%)
Jul 26, 2018 19.66 20.72 19.38 20.06 2,954,654 +0.22(+1.11%)
Jul 25, 2018 19.44 19.95 19.11 19.84 2,062,344 +0.36(+1.85%)
Jul 24, 2018 18.72 19.59 18.70 19.48 3,028,936 +0.86(+4.62%)
Jul 23, 2018 18.79 18.95 17.77 18.62 3,360,232 -0.38(-2.00%)
Jul 20, 2018 19.40 19.55 18.64 19.00 2,410,436 -0.50(-2.56%)
Jul 19, 2018 18.85 19.63 18.63 19.50 2,855,770 +0.69(+3.67%)
Jul 18, 2018 20.23 20.34 18.60 18.81 3,895,027 -1.37(-6.79%)
Jul 17, 2018 20.41 20.78 20.01 20.18 2,078,104 -0.20(-0.98%)
Jul 16, 2018 20.76 21.29 19.91 20.38 3,203,440 -0.32(-1.55%)
Jul 13, 2018 19.54 21.46 19.53 20.70 5,874,557 +1.08(+5.50%)
Jul 12, 2018 18.00 19.87 17.46 19.62 7,084,741 +2.18(+12.50%)
Jul 11, 2018 18.26 18.28 17.41 17.44 2,014,626 -0.84(-4.60%)
Jul 10, 2018 18.16 18.63 18.00 18.28 1,722,091 +0.11(+0.61%)
Jul 09, 2018 18.12 18.39 17.53 18.17 2,012,634 +0.29(+1.62%)
Jul 06, 2018 17.18 18.18 16.86 17.88 2,470,851 +0.67(+3.89%)
Jul 05, 2018 16.81 17.27 16.45 17.21 1,768,937 +0.37(+2.20%)
Jul 03, 2018 16.84 16.84 16.84 0 -0.02(-0.12%)
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.