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 (%)
Jun 30, 2016 2.620 2.620 2.450 2.580 252,006 +0.06(+2.38%)
Jun 29, 2016 2.460 2.570 2.385 2.520 488,616 +0.11(+4.56%)
Jun 28, 2016 2.230 2.530 2.120 2.410 448,093 +0.26(+12.09%)
Jun 27, 2016 2.270 2.290 2.140 2.150 275,258 -0.15(-6.52%)
Jun 24, 2016 2.350 2.415 2.200 2.300 1,414,902 -0.17(-6.88%)
Jun 23, 2016 2.620 2.620 2.445 2.470 389,102 -0.04(-1.59%)
Jun 22, 2016 2.760 2.760 2.490 2.510 303,551 -0.21(-7.72%)
Jun 21, 2016 2.670 2.740 2.595 2.720 468,221 +0.01(+0.37%)
Jun 20, 2016 2.730 2.730 2.610 2.710 533,090 +0.05(+1.88%)
Jun 17, 2016 2.530 2.660 2.500 2.660 865,665 +0.14(+5.56%)
Jun 16, 2016 2.440 2.540 2.410 2.520 354,006 +0.02(+0.80%)
Jun 15, 2016 2.410 2.520 2.350 2.500 530,426 +0.09(+3.73%)
Jun 14, 2016 2.520 2.550 2.270 2.410 556,802 -0.05(-2.03%)
Jun 13, 2016 3.100 3.100 2.380 2.460 945,071 -0.64(-20.65%)
Jun 10, 2016 3.180 3.210 3.040 3.100 390,265 -0.10(-3.13%)
Jun 09, 2016 3.330 3.360 3.150 3.200 241,600 -0.15(-4.48%)
Jun 08, 2016 3.320 3.430 3.310 3.350 264,824 +0.04(+1.21%)
Jun 07, 2016 3.570 3.620 3.305 3.310 262,895 -0.20(-5.70%)
Jun 06, 2016 3.490 3.600 3.480 3.510 322,485 -0.02(-0.57%)
Jun 03, 2016 3.550 3.580 3.260 3.530 389,068 +0.01(+0.28%)
Jun 02, 2016 3.420 3.550 3.300 3.520 420,048 +0.08(+2.33%)
Jun 01, 2016 3.220 3.440 3.180 3.440 540,999 +0.21(+6.50%)
May 31, 2016 3.330 3.440 3.230 3.230 404,323 -0.09(-2.71%)
May 27, 2016 3.410 3.320 3.320 3.320 372,600 -0.08(-2.35%)
May 26, 2016 3.430 3.500 3.320 3.400 233,379 -0.03(-0.87%)
May 25, 2016 3.450 3.480 3.295 3.430 269,523 +0.00(+0.00%)
May 24, 2016 3.380 3.440 3.260 3.430 698,708 +0.08(+2.39%)
May 23, 2016 3.380 3.450 3.300 3.350 228,612 -0.05(-1.47%)
May 20, 2016 3.110 3.420 3.090 3.400 449,994 +0.29(+9.32%)
May 19, 2016 3.160 3.220 3.010 3.110 314,102 -0.11(-3.42%)
May 18, 2016 3.270 3.370 3.130 3.220 341,666 -0.07(-2.13%)
May 17, 2016 3.330 3.420 3.200 3.290 457,285 -0.07(-2.08%)
May 16, 2016 3.410 3.540 3.350 3.360 1,113,723 -0.10(-2.89%)
May 13, 2016 3.830 3.839 3.370 3.460 1,120,440 -0.37(-9.66%)
May 12, 2016 3.920 4.020 3.800 3.830 2,350,793 +0.00(+0.00%)
May 11, 2016 3.870 4.080 3.720 3.830 1,010,669 -0.03(-0.78%)
May 10, 2016 3.610 3.890 3.540 3.860 496,112 +0.27(+7.52%)
May 09, 2016 3.500 3.645 3.390 3.590 477,087 +0.05(+1.41%)
May 06, 2016 3.590 3.760 3.540 3.540 700,917 -0.08(-2.21%)
May 05, 2016 3.820 3.820 3.571 3.620 451,965 -0.17(-4.49%)
May 04, 2016 3.890 3.970 3.720 3.790 432,768 -0.12(-3.07%)
May 03, 2016 3.920 4.010 3.790 3.910 611,699 -0.11(-2.74%)
May 02, 2016 3.950 4.060 3.800 4.020 382,110 +0.07(+1.77%)
Apr 29, 2016 4.030 4.090 3.790 3.950 458,467 +0.01(+0.25%)
Apr 28, 2016 3.590 4.140 3.590 3.940 532,674 +0.25(+6.78%)
Apr 27, 2016 3.770 3.790 3.591 3.690 192,904 -0.02(-0.54%)
Apr 26, 2016 3.690 3.750 3.570 3.710 283,716 +0.10(+2.77%)
Apr 25, 2016 3.550 3.660 3.350 3.610 1,028,199 +0.05(+1.40%)
Apr 22, 2016 3.510 3.630 3.490 3.560 306,903 +0.11(+3.19%)
Apr 21, 2016 3.520 3.650 3.400 3.450 245,630 -0.05(-1.43%)
Apr 20, 2016 3.540 3.850 3.330 3.500 1,274,346 +0.01(+0.29%)
Apr 19, 2016 3.140 3.540 3.120 3.490 697,946 +0.36(+11.50%)
Apr 18, 2016 3.110 3.190 2.980 3.130 306,081 +0.03(+0.97%)
Apr 15, 2016 2.790 3.120 2.780 3.100 247,592 +0.31(+11.11%)
Apr 14, 2016 2.860 2.860 2.750 2.790 174,540 -0.01(-0.36%)
Apr 13, 2016 2.870 2.870 2.690 2.800 288,775 -0.01(-0.36%)
Apr 12, 2016 2.570 2.820 2.540 2.810 405,624 +0.23(+8.91%)
Apr 11, 2016 2.600 2.710 2.550 2.580 627,342 +0.01(+0.39%)
Apr 08, 2016 2.590 2.660 2.490 2.570 147,452 +0.01(+0.39%)
Apr 07, 2016 2.470 2.600 2.420 2.560 248,593 +0.08(+3.23%)
Apr 06, 2016 2.470 2.490 2.350 2.480 281,591 +0.00(+0.00%)
Apr 05, 2016 2.590 2.590 2.350 2.480 261,646 -0.11(-4.25%)
Apr 04, 2016 2.530 2.660 2.460 2.590 272,518 +0.04(+1.57%)
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.