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 (%)
Jan 31, 2019 23.44 24.36 23.36 24.33 1,894,378 +0.93(+3.97%)
Jan 30, 2019 22.89 23.59 22.48 23.40 1,409,175 +0.70(+3.08%)
Jan 29, 2019 22.75 23.26 21.80 22.70 1,327,698 -0.09(-0.39%)
Jan 28, 2019 21.80 23.22 21.60 22.79 3,436,751 +0.37(+1.65%)
Jan 25, 2019 21.31 22.59 21.12 22.42 2,292,200 +1.31(+6.21%)
Jan 24, 2019 21.50 21.66 20.80 21.11 2,012,417 -0.36(-1.68%)
Jan 23, 2019 21.32 22.02 20.45 21.47 2,402,861 +0.26(+1.23%)
Jan 22, 2019 21.16 21.92 20.06 21.21 3,741,665 +0.07(+0.33%)
Jan 18, 2019 22.72 23.00 20.89 21.14 3,005,400 -1.24(-5.54%)
Jan 17, 2019 23.14 23.59 22.16 22.38 2,367,691 -0.84(-3.62%)
Jan 16, 2019 23.81 23.81 22.54 23.22 1,110,716 -0.17(-0.73%)
Jan 15, 2019 23.53 24.00 23.27 23.39 732,395 -0.12(-0.51%)
Jan 14, 2019 23.21 23.67 22.45 23.51 1,273,088 -0.09(-0.38%)
Jan 11, 2019 23.64 24.16 23.44 23.60 860,900 -0.34(-1.42%)
Jan 10, 2019 23.63 23.98 23.01 23.94 793,022 +0.07(+0.29%)
Jan 09, 2019 23.38 24.25 23.16 23.87 872,496 +0.51(+2.18%)
Jan 08, 2019 24.26 24.36 22.03 23.36 2,212,888 -0.35(-1.48%)
Jan 07, 2019 23.95 24.48 23.26 23.71 1,883,603 +0.20(+0.85%)
Jan 04, 2019 22.55 23.51 22.55 23.51 1,450,700 +1.47(+6.67%)
Jan 03, 2019 22.56 23.03 21.73 22.04 1,212,059 -0.71(-3.12%)
Jan 02, 2019 20.72 23.07 20.35 22.75 1,507,124 +1.36(+6.36%)
Dec 31, 2018 21.85 22.40 21.26 21.39 1,253,400 -0.18(-0.83%)
Dec 28, 2018 21.00 22.19 20.61 21.57 1,031,600 +0.57(+2.71%)
Dec 27, 2018 20.92 21.19 19.62 21.00 1,578,601 -0.41(-1.91%)
Dec 26, 2018 18.97 21.48 18.55 21.41 1,735,940 +2.42(+12.74%)
Dec 24, 2018 19.10 19.47 18.55 18.99 1,026,100 -0.43(-2.21%)
Dec 21, 2018 20.35 20.93 19.16 19.42 2,849,100 -1.09(-5.31%)
Dec 20, 2018 21.52 21.93 19.08 20.51 3,352,830 -1.07(-4.96%)
Dec 19, 2018 21.64 22.58 21.25 21.58 1,996,618 +0.05(+0.23%)
Dec 18, 2018 22.08 22.71 21.12 21.53 1,850,280 -0.32(-1.46%)
Dec 17, 2018 22.95 23.57 21.48 21.85 2,202,876 -1.15(-5.00%)
Dec 14, 2018 22.93 23.90 22.68 23.00 1,088,800 -0.27(-1.16%)
Dec 13, 2018 23.31 23.64 22.86 23.27 1,112,838 +0.16(+0.69%)
Dec 12, 2018 22.23 23.54 22.22 23.11 1,348,613 +1.13(+5.14%)
Dec 11, 2018 21.75 22.57 21.53 21.98 2,007,514 +0.66(+3.10%)
Dec 10, 2018 21.40 21.94 20.50 21.32 2,901,057 -0.25(-1.16%)
Dec 07, 2018 23.19 23.88 21.50 21.57 2,577,400 -1.70(-7.31%)
Dec 06, 2018 23.00 23.40 22.00 23.27 2,840,640 -0.23(-0.98%)
Dec 04, 2018 25.41 25.71 23.30 23.50 3,751,800 -2.22(-8.63%)
Dec 03, 2018 25.30 25.88 24.61 25.72 2,822,343 +0.85(+3.42%)
Nov 30, 2018 25.32 26.17 23.54 24.87 9,517,100 -1.35(-5.15%)
Nov 29, 2018 25.00 27.40 24.89 26.22 4,896,463 -2.89(-9.93%)
Nov 28, 2018 28.43 29.54 27.56 29.11 3,858,171 +1.18(+4.22%)
Nov 27, 2018 25.90 27.97 25.67 27.93 2,211,952 +1.81(+6.93%)
Nov 26, 2018 24.76 26.20 24.60 26.12 1,941,972 +1.60(+6.53%)
Nov 23, 2018 24.08 25.00 23.91 24.52 637,600 +0.11(+0.45%)
Nov 21, 2018 24.41 24.41 24.41 0 +1.83(+8.10%)
Nov 20, 2018 22.45 23.65 21.59 22.58 3,017,321 -0.97(-4.12%)
Nov 19, 2018 25.54 25.67 23.28 23.55 2,859,293 -2.12(-8.26%)
Nov 16, 2018 25.12 26.27 24.76 25.67 1,402,200 +0.31(+1.22%)
Nov 15, 2018 25.08 25.81 24.52 25.36 1,398,571 +0.10(+0.40%)
Nov 14, 2018 25.77 26.04 23.85 25.26 1,762,902 -0.33(-1.29%)
Nov 13, 2018 25.08 26.53 24.50 25.59 1,480,569 +0.39(+1.55%)
Nov 12, 2018 26.91 27.08 24.90 25.20 2,946,053 -1.47(-5.51%)
Nov 09, 2018 28.35 28.35 25.86 26.67 2,651,100 -1.78(-6.26%)
Nov 08, 2018 29.50 29.59 27.89 28.45 1,951,384 -0.79(-2.70%)
Nov 07, 2018 27.58 29.81 27.55 29.24 2,116,706 +1.77(+6.44%)
Nov 06, 2018 26.50 28.04 26.08 27.47 1,649,731 +0.88(+3.31%)
Nov 05, 2018 27.70 27.70 25.52 26.59 2,506,819 -1.21(-4.35%)
Nov 02, 2018 27.11 28.23 26.76 27.80 1,723,800 +0.18(+0.65%)
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.