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 (%)
Feb 27, 2015 12.54 12.83 12.36 12.37 456,510 -0.46(-3.59%)
Feb 26, 2015 13.19 13.22 12.76 12.83 250,767 -0.32(-2.43%)
Feb 25, 2015 13.00 13.25 12.76 13.15 432,861 +0.15(+1.15%)
Feb 24, 2015 12.47 13.02 12.43 13.00 520,543 +0.50(+4.00%)
Feb 23, 2015 12.93 13.11 12.44 12.50 730,289 -0.69(-5.23%)
Feb 20, 2015 13.44 13.94 13.06 13.19 1,021,463 -0.27(-2.01%)
Feb 19, 2015 15.30 15.40 12.84 13.46 1,659,915 -2.31(-14.65%)
Feb 18, 2015 18.00 18.00 15.54 15.77 1,401,217 -1.66(-9.52%)
Feb 17, 2015 17.31 17.57 17.16 17.43 241,017 +0.13(+0.75%)
Feb 13, 2015 17.24 17.30 17.30 17.30 108,300 +0.06(+0.35%)
Feb 12, 2015 16.90 17.26 16.86 17.24 180,036 +0.32(+1.89%)
Feb 11, 2015 16.76 17.00 16.53 16.92 112,029 +0.25(+1.50%)
Feb 10, 2015 16.74 16.99 16.60 16.67 323,560 -0.12(-0.71%)
Feb 09, 2015 16.71 16.92 16.61 16.79 136,324 +0.07(+0.42%)
Feb 06, 2015 16.61 16.92 16.50 16.72 103,993 -0.10(-0.59%)
Feb 05, 2015 16.55 16.96 16.51 16.82 85,251 +0.28(+1.69%)
Feb 04, 2015 16.53 16.67 16.48 16.54 205,910 -0.10(-0.60%)
Feb 03, 2015 16.16 16.83 16.14 16.64 224,334 +0.60(+3.74%)
Feb 02, 2015 15.84 16.15 15.58 16.04 138,075 +0.29(+1.84%)
Jan 30, 2015 15.72 16.05 15.61 15.75 137,825 -0.13(-0.82%)
Jan 29, 2015 15.76 15.91 15.58 15.88 126,117 +0.17(+1.08%)
Jan 28, 2015 16.43 16.43 15.68 15.71 126,569 -0.55(-3.38%)
Jan 27, 2015 16.30 16.37 15.96 16.26 137,273 -0.21(-1.28%)
Jan 26, 2015 16.00 16.52 16.00 16.47 101,857 +0.19(+1.17%)
Jan 23, 2015 16.31 16.61 16.22 16.28 121,665 -0.03(-0.18%)
Jan 22, 2015 16.58 16.75 16.25 16.31 124,428 -0.15(-0.91%)
Jan 21, 2015 16.76 16.78 16.33 16.46 98,301 -0.37(-2.20%)
Jan 20, 2015 17.08 17.26 16.60 16.83 234,957 -0.16(-0.94%)
Jan 16, 2015 16.88 17.09 16.83 16.99 235,375 +0.03(+0.18%)
Jan 15, 2015 16.75 17.24 16.75 16.96 183,970 +0.11(+0.65%)
Jan 14, 2015 16.32 16.98 16.25 16.85 128,702 +0.07(+0.42%)
Jan 13, 2015 16.93 17.10 16.47 16.78 91,675 +0.02(+0.12%)
Jan 12, 2015 16.97 16.97 16.54 16.76 117,975 -0.17(-1.00%)
Jan 09, 2015 17.21 17.21 16.75 16.93 130,902 -0.29(-1.68%)
Jan 08, 2015 16.86 17.67 16.86 17.22 191,073 +0.53(+3.18%)
Jan 07, 2015 16.57 16.74 16.32 16.69 108,484 +0.23(+1.40%)
Jan 06, 2015 16.94 17.10 16.37 16.46 133,792 -0.40(-2.37%)
Jan 05, 2015 17.00 17.20 16.64 16.86 133,113 -0.28(-1.63%)
Jan 02, 2015 17.46 17.64 17.13 17.14 94,591 -0.22(-1.27%)
Dec 31, 2014 17.33 17.36 17.36 17.36 99,500 +0.11(+0.64%)
Dec 30, 2014 17.38 17.38 17.10 17.25 92,930 -0.12(-0.69%)
Dec 29, 2014 17.41 17.50 17.13 17.37 202,012 -0.14(-0.80%)
Dec 26, 2014 16.93 17.52 16.83 17.51 175,385 +0.68(+4.04%)
Dec 24, 2014 16.65 16.83 16.83 16.83 30,800 +0.19(+1.14%)
Dec 23, 2014 16.91 17.23 16.45 16.64 209,614 -0.19(-1.13%)
Dec 22, 2014 16.79 17.23 16.64 16.83 185,537 +0.02(+0.12%)
Dec 19, 2014 16.91 17.12 16.60 16.81 328,548 -0.09(-0.53%)
Dec 18, 2014 16.60 17.05 16.51 16.90 150,508 +0.50(+3.05%)
Dec 17, 2014 16.14 16.42 16.07 16.40 250,652 +0.25(+1.55%)
Dec 16, 2014 15.68 16.30 15.40 16.15 344,963 +0.67(+4.33%)
Dec 15, 2014 16.06 16.06 15.45 15.48 171,296 -0.46(-2.89%)
Dec 12, 2014 16.25 16.40 15.94 15.94 221,791 -0.50(-3.04%)
Dec 11, 2014 16.70 16.85 16.30 16.44 143,740 -0.18(-1.08%)
Dec 10, 2014 17.04 17.12 16.55 16.62 118,396 -0.46(-2.69%)
Dec 09, 2014 16.94 17.16 16.76 17.08 295,619 -0.03(-0.18%)
Dec 08, 2014 16.93 17.27 16.82 17.11 126,637 +0.10(+0.59%)
Dec 05, 2014 16.86 17.22 16.86 17.01 107,156 +0.13(+0.77%)
Dec 04, 2014 17.13 17.13 16.80 16.88 110,269 -0.31(-1.80%)
Dec 03, 2014 17.14 17.44 17.08 17.19 133,407 +0.11(+0.64%)
Dec 02, 2014 17.19 17.43 16.95 17.08 158,935 -0.06(-0.35%)
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.