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, 2017 3.350 3.640 3.350 3.610 1,163,798 +0.24(+7.12%)
Jan 30, 2017 3.360 3.425 3.280 3.370 502,094 +0.02(+0.60%)
Jan 27, 2017 3.250 3.390 3.220 3.350 263,040 +0.10(+3.08%)
Jan 26, 2017 3.320 3.320 3.130 3.250 583,318 -0.06(-1.81%)
Jan 25, 2017 3.360 3.360 3.200 3.310 1,068,450 +0.19(+6.09%)
Jan 24, 2017 2.960 3.150 2.960 3.120 331,198 +0.17(+5.76%)
Jan 23, 2017 2.950 2.975 2.870 2.950 265,216 +0.01(+0.34%)
Jan 20, 2017 2.800 2.960 2.800 2.940 222,301 +0.14(+5.00%)
Jan 19, 2017 2.840 2.870 2.764 2.800 137,064 -0.01(-0.36%)
Jan 18, 2017 2.900 2.940 2.800 2.810 137,466 -0.09(-3.10%)
Jan 17, 2017 3.030 3.030 2.890 2.900 162,645 -0.13(-4.29%)
Jan 13, 2017 3.030 3.030 3.030 0 +0.08(+2.71%)
Jan 12, 2017 2.890 2.960 2.820 2.950 311,205 +0.00(+0.00%)
Jan 11, 2017 2.960 3.030 2.910 2.950 192,283 -0.05(-1.67%)
Jan 10, 2017 2.980 3.110 2.945 3.000 187,444 +0.01(+0.33%)
Jan 09, 2017 3.080 3.080 2.920 2.990 149,927 -0.11(-3.55%)
Jan 06, 2017 3.010 3.170 2.930 3.100 592,598 +0.09(+2.99%)
Jan 05, 2017 3.100 3.150 2.930 3.010 232,793 -0.09(-2.90%)
Jan 04, 2017 2.890 3.140 2.760 3.100 429,362 +0.25(+8.77%)
Jan 03, 2017 2.710 2.860 2.710 2.850 204,145 +0.18(+6.74%)
Dec 30, 2016 2.670 2.670 2.670 0 -0.06(-2.20%)
Dec 29, 2016 2.810 2.830 2.700 2.730 132,641 -0.09(-3.19%)
Dec 28, 2016 2.850 2.860 2.710 2.820 227,513 -0.03(-1.05%)
Dec 27, 2016 2.860 2.890 2.790 2.850 137,338 +0.01(+0.35%)
Dec 23, 2016 2.840 2.840 2.840 0 +0.16(+5.97%)
Dec 22, 2016 2.850 2.860 2.650 2.680 438,880 -0.17(-5.96%)
Dec 21, 2016 3.020 3.050 2.730 2.850 553,805 -0.21(-6.86%)
Dec 20, 2016 3.130 3.230 3.020 3.060 284,127 -0.07(-2.24%)
Dec 19, 2016 3.070 3.190 3.000 3.130 325,585 +0.10(+3.30%)
Dec 16, 2016 3.260 3.260 3.010 3.030 479,171 -0.14(-4.42%)
Dec 15, 2016 3.030 3.210 3.010 3.170 383,601 +0.14(+4.62%)
Dec 14, 2016 3.110 3.130 2.990 3.030 166,839 -0.06(-1.94%)
Dec 13, 2016 3.040 3.210 3.020 3.090 244,175 +0.05(+1.64%)
Dec 12, 2016 3.300 3.360 2.990 3.040 648,972 -0.28(-8.43%)
Dec 09, 2016 3.300 3.400 3.280 3.320 679,967 +0.03(+0.91%)
Dec 08, 2016 3.330 3.430 3.280 3.290 400,792 -0.08(-2.37%)
Dec 07, 2016 3.490 3.690 3.360 3.370 531,916 -0.13(-3.71%)
Dec 06, 2016 3.660 3.730 3.450 3.500 386,402 -0.19(-5.15%)
Dec 05, 2016 4.000 4.190 3.660 3.690 747,800 -0.35(-8.66%)
Dec 02, 2016 4.070 4.280 3.960 4.040 498,064 -0.05(-1.22%)
Dec 01, 2016 4.180 4.330 4.020 4.090 591,087 -0.03(-0.73%)
Nov 30, 2016 4.460 4.500 4.070 4.120 990,544 -0.34(-7.62%)
Nov 29, 2016 4.140 4.490 4.050 4.460 931,219 +0.29(+6.95%)
Nov 28, 2016 3.800 4.240 3.760 4.170 728,915 +0.39(+10.32%)
Nov 25, 2016 3.730 3.780 3.640 3.780 224,846 +0.03(+0.80%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.34(+9.97%)
Nov 22, 2016 3.380 3.480 3.240 3.410 405,403 +0.04(+1.19%)
Nov 21, 2016 3.350 3.410 3.260 3.370 428,553 +0.05(+1.51%)
Nov 18, 2016 3.190 3.380 3.160 3.320 192,051 +0.15(+4.73%)
Nov 17, 2016 3.080 3.300 2.955 3.170 205,685 +0.03(+0.96%)
Nov 16, 2016 2.980 3.160 2.950 3.140 325,808 +0.16(+5.37%)
Nov 15, 2016 2.940 3.020 2.920 2.980 205,267 +0.02(+0.68%)
Nov 14, 2016 2.820 2.970 2.820 2.960 254,226 +0.11(+3.86%)
Nov 11, 2016 2.660 2.940 2.640 2.850 490,283 +0.18(+6.74%)
Nov 10, 2016 2.630 2.690 2.580 2.670 556,033 +0.06(+2.30%)
Nov 09, 2016 2.520 2.710 2.500 2.610 709,813 +0.05(+1.95%)
Nov 08, 2016 2.610 2.680 2.470 2.560 909,808 -0.09(-3.40%)
Nov 07, 2016 2.620 2.740 2.530 2.650 470,023 +0.12(+4.74%)
Nov 04, 2016 2.510 2.615 2.460 2.530 245,655 +0.00(+0.00%)
Nov 03, 2016 2.690 2.700 2.480 2.530 362,792 -0.17(-6.30%)
Nov 02, 2016 2.730 2.740 2.685 2.700 473,537 -0.07(-2.53%)
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.