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 (%)
Sep 27, 2013 23.66 24.96 23.37 24.33 445,269 +0.63(+2.66%)
Sep 26, 2013 24.23 24.33 23.64 23.70 223,686 -0.55(-2.27%)
Sep 25, 2013 23.93 24.93 23.79 24.25 210,837 +0.40(+1.68%)
Sep 24, 2013 24.58 24.60 23.75 23.85 268,245 -0.90(-3.64%)
Sep 23, 2013 24.27 25.04 23.95 24.75 111,836 +0.33(+1.35%)
Sep 20, 2013 24.97 25.06 24.03 24.42 1,186,017 -0.44(-1.77%)
Sep 19, 2013 25.14 25.25 24.59 24.86 334,516 -0.29(-1.15%)
Sep 18, 2013 24.69 25.83 24.65 25.15 316,811 +0.43(+1.74%)
Sep 17, 2013 24.42 25.05 23.93 24.72 179,456 +0.41(+1.69%)
Sep 16, 2013 23.88 24.34 23.50 24.31 207,284 +0.81(+3.45%)
Sep 13, 2013 23.35 23.58 22.92 23.50 256,098 +0.23(+0.99%)
Sep 12, 2013 22.95 23.45 22.62 23.27 183,472 +0.37(+1.62%)
Sep 11, 2013 23.15 23.59 22.86 22.90 109,747 -0.30(-1.29%)
Sep 10, 2013 23.09 23.43 22.64 23.20 270,672 +0.14(+0.61%)
Sep 09, 2013 22.97 23.67 22.85 23.06 329,839 +0.19(+0.83%)
Sep 06, 2013 22.95 23.30 22.76 22.87 36,098 -0.13(-0.57%)
Sep 05, 2013 23.00 23.45 22.82 23.00 75,153 -0.01(-0.04%)
Sep 04, 2013 23.05 23.85 22.91 23.01 237,823 -0.18(-0.78%)
Sep 03, 2013 22.97 23.53 22.56 23.19 213,694 +0.36(+1.58%)
Aug 30, 2013 22.65 23.17 22.65 22.83 94,742 +0.20(+0.88%)
Aug 29, 2013 23.34 23.40 22.59 22.63 101,718 -0.33(-1.44%)
Aug 28, 2013 23.39 23.66 22.80 22.96 151,000 -0.32(-1.37%)
Aug 27, 2013 23.52 24.26 23.02 23.28 195,443 -0.43(-1.81%)
Aug 26, 2013 23.66 24.27 23.38 23.71 78,821 +0.17(+0.72%)
Aug 23, 2013 24.03 24.59 23.52 23.54 87,868 -0.39(-1.63%)
Aug 22, 2013 24.29 24.50 23.74 23.93 197,773 -0.37(-1.52%)
Aug 21, 2013 23.89 24.31 23.22 24.30 177,645 +0.42(+1.76%)
Aug 20, 2013 22.78 23.95 22.78 23.88 132,440 +1.20(+5.29%)
Aug 19, 2013 23.87 24.05 22.63 22.68 175,355 -0.81(-3.45%)
Aug 16, 2013 23.75 24.18 22.96 23.49 156,019 -0.22(-0.93%)
Aug 15, 2013 24.20 24.63 23.58 23.71 104,252 -0.45(-1.86%)
Aug 14, 2013 24.60 25.00 23.79 24.16 299,173 -0.50(-2.03%)
Aug 13, 2013 24.41 24.84 24.41 24.66 89,343 +0.16(+0.65%)
Aug 12, 2013 24.09 24.79 23.99 24.50 205,495 +0.41(+1.70%)
Aug 09, 2013 23.75 24.45 23.67 24.09 94,490 +0.31(+1.30%)
Aug 08, 2013 24.00 24.00 23.68 23.78 47,830 -0.08(-0.34%)
Aug 07, 2013 23.53 24.04 23.50 23.86 176,288 +0.39(+1.66%)
Aug 06, 2013 24.10 24.21 23.28 23.47 192,972 -0.80(-3.30%)
Aug 05, 2013 23.96 25.05 23.68 24.27 290,850 +0.18(+0.75%)
Aug 02, 2013 22.58 24.87 22.58 24.09 460,919 +1.59(+7.07%)
Aug 01, 2013 21.48 22.88 21.33 22.50 744,224 +1.06(+4.94%)
Jul 31, 2013 21.52 22.12 21.27 21.44 266,979 -0.15(-0.69%)
Jul 30, 2013 21.43 21.79 21.17 21.59 90,030 +0.21(+0.98%)
Jul 29, 2013 21.59 21.75 21.14 21.38 162,819 -0.30(-1.38%)
Jul 26, 2013 21.21 22.09 21.13 21.68 92,745 +0.38(+1.78%)
Jul 25, 2013 21.98 22.09 21.24 21.30 124,770 -0.67(-3.05%)
Jul 24, 2013 22.32 22.75 21.51 21.97 118,207 -0.20(-0.90%)
Jul 23, 2013 22.56 22.56 22.16 22.17 156,401 -0.40(-1.77%)
Jul 22, 2013 22.69 22.98 22.40 22.57 136,232 -0.16(-0.70%)
Jul 19, 2013 21.97 23.37 21.68 22.73 818,325 +0.88(+4.03%)
Jul 18, 2013 21.42 21.94 21.31 21.85 638,946 +0.45(+2.10%)
Jul 17, 2013 20.90 21.84 20.08 21.40 403,098 +0.23(+1.09%)
Jul 16, 2013 21.51 21.85 20.79 21.17 475,728 -0.27(-1.26%)
Jul 15, 2013 21.72 21.92 20.40 21.44 949,519 -0.34(-1.56%)
Jul 12, 2013 21.56 21.97 21.33 21.78 160,045 +0.17(+0.79%)
Jul 11, 2013 21.90 22.07 21.28 21.61 253,971 -0.08(-0.37%)
Jul 10, 2013 21.75 22.12 21.34 21.69 152,876 -0.01(-0.05%)
Jul 09, 2013 21.02 21.79 20.90 21.70 508,217 +0.80(+3.83%)
Jul 08, 2013 20.96 21.31 20.85 20.90 131,638 +0.06(+0.29%)
Jul 05, 2013 20.31 20.93 20.19 20.84 84,702 +0.68(+3.37%)
Jul 03, 2013 19.92 20.33 19.92 20.16 24,694 +0.05(+0.25%)
Jul 02, 2013 19.90 20.14 19.83 20.11 138,514 +0.26(+1.31%)
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.