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%)
Jul 02, 2018 16.55 17.08 15.90 16.86 2,688,892 +0.20(+1.20%)
Jun 29, 2018 16.75 17.36 16.50 16.66 3,341,025 +0.12(+0.73%)
Jun 28, 2018 17.17 17.63 15.56 16.54 6,380,969 -0.66(-3.84%)
Jun 27, 2018 20.91 21.05 17.09 17.20 11,600,985 -0.16(-0.92%)
Jun 26, 2018 17.10 18.19 17.02 17.36 3,146,011 +0.36(+2.12%)
Jun 25, 2018 17.70 18.07 16.82 17.00 2,683,127 -0.63(-3.57%)
Jun 22, 2018 19.64 19.95 17.22 17.63 5,881,527 -1.93(-9.87%)
Jun 21, 2018 19.45 19.81 18.67 19.56 5,538,491 +0.24(+1.24%)
Jun 20, 2018 17.54 20.60 17.05 19.32 12,191,554 +3.26(+20.30%)
Jun 19, 2018 16.50 16.79 15.86 16.06 4,568,677 -0.46(-2.78%)
Jun 18, 2018 17.52 17.79 16.32 16.52 3,001,124 -1.07(-6.08%)
Jun 15, 2018 16.83 16.83 17.59 4,093,998 +0.76(+4.52%)
Jun 14, 2018 15.88 17.03 15.81 16.83 3,330,837 +1.02(+6.45%)
Jun 13, 2018 16.06 16.59 15.61 15.81 4,963,434 -0.16(-1.00%)
Jun 12, 2018 15.39 16.07 15.38 15.97 13,243,581 +1.13(+7.61%)
Jun 11, 2018 15.39 16.67 14.75 14.84 8,955,577 -1.69(-10.22%)
Jun 08, 2018 16.79 17.44 16.34 16.53 3,046,894 -0.17(-1.02%)
Jun 07, 2018 16.75 18.14 16.25 16.70 4,789,002 -1.67(-9.09%)
Jun 06, 2018 18.37 2,927,274 +0.61(+3.43%)
Jun 05, 2018 16.91 18.12 16.80 17.76 3,523,461 +0.64(+3.74%)
Jun 04, 2018 17.01 17.24 16.65 17.12 2,936,522 +0.13(+0.77%)
Jun 01, 2018 17.08 17.96 15.74 16.99 6,067,220 -0.86(-4.82%)
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.