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 (%)
Aug 30, 2019 21.50 21.50 20.55 20.68 1,662,100 -0.62(-2.91%)
Aug 29, 2019 20.49 21.32 20.10 21.30 1,639,471 +1.20(+5.97%)
Aug 28, 2019 19.38 20.24 19.34 20.10 1,193,333 +0.65(+3.34%)
Aug 27, 2019 18.80 19.48 18.73 19.45 841,744 +0.71(+3.79%)
Aug 26, 2019 18.57 18.78 18.11 18.74 1,135,315 +0.34(+1.85%)
Aug 23, 2019 19.28 19.50 18.36 18.40 1,203,500 -0.94(-4.86%)
Aug 22, 2019 19.36 19.69 18.82 19.34 863,139 +0.05(+0.26%)
Aug 21, 2019 19.02 19.42 18.97 19.29 1,039,032 +0.43(+2.28%)
Aug 20, 2019 18.75 19.31 18.71 18.86 780,308 +0.04(+0.21%)
Aug 19, 2019 18.92 19.02 18.37 18.82 1,065,318 +0.24(+1.29%)
Aug 16, 2019 19.08 19.32 18.21 18.58 2,201,400 -0.37(-1.95%)
Aug 15, 2019 19.18 19.44 18.74 18.95 1,500,870 -0.30(-1.56%)
Aug 14, 2019 20.34 20.34 19.19 19.25 1,682,792 -1.41(-6.82%)
Aug 13, 2019 20.38 21.21 20.28 20.66 785,188 +0.10(+0.49%)
Aug 12, 2019 20.47 20.75 20.20 20.56 592,328 -0.23(-1.11%)
Aug 09, 2019 20.81 21.00 20.43 20.79 880,800 -0.13(-0.62%)
Aug 08, 2019 21.00 21.13 20.76 20.92 626,990 +0.10(+0.48%)
Aug 07, 2019 20.61 20.91 20.16 20.82 892,803 -0.14(-0.67%)
Aug 06, 2019 20.96 21.16 20.52 20.96 1,502,065 +0.17(+0.82%)
Aug 05, 2019 21.65 21.65 20.44 20.79 1,544,478 -1.47(-6.60%)
Aug 02, 2019 21.80 22.40 21.46 22.26 1,076,100 +0.28(+1.27%)
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.