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, 2019 22.10 22.99 22.09 22.64 1,770,474 +0.78(+3.57%)
Jul 30, 2019 21.30 22.75 21.00 21.86 1,930,062 -0.05(-0.23%)
Jul 29, 2019 21.84 22.19 21.24 21.91 2,442,266 +0.20(+0.92%)
Jul 26, 2019 21.00 21.82 21.00 21.71 1,654,800 +0.84(+4.02%)
Jul 25, 2019 21.51 21.55 20.78 20.87 958,581 -0.66(-3.07%)
Jul 24, 2019 21.21 21.55 21.15 21.53 926,543 +0.23(+1.08%)
Jul 23, 2019 21.30 21.75 21.00 21.30 1,364,698 +0.17(+0.80%)
Jul 22, 2019 20.95 21.43 20.59 21.13 1,317,866 +0.18(+0.86%)
Jul 19, 2019 21.17 21.44 20.82 20.95 1,408,400 -0.17(-0.80%)
Jul 18, 2019 20.94 21.26 20.43 21.12 1,191,151 +0.12(+0.57%)
Jul 17, 2019 20.64 21.59 20.56 21.00 2,040,310 +0.40(+1.94%)
Jul 16, 2019 19.88 20.75 19.64 20.60 1,593,705 +0.88(+4.46%)
Jul 15, 2019 19.76 19.85 19.35 19.72 992,773 -0.16(-0.80%)
Jul 12, 2019 20.38 20.43 19.63 19.88 1,340,900 -0.55(-2.69%)
Jul 11, 2019 20.53 21.03 20.31 20.43 1,666,252 -0.02(-0.10%)
Jul 10, 2019 20.75 20.80 20.18 20.45 1,728,020 -0.21(-1.02%)
Jul 09, 2019 20.55 20.77 20.44 20.66 844,846 -0.02(-0.10%)
Jul 08, 2019 21.32 21.88 20.60 20.68 1,910,102 -0.70(-3.27%)
Jul 05, 2019 19.97 21.84 19.86 21.38 2,040,900 +1.26(+6.26%)
Jul 03, 2019 19.94 20.17 19.69 20.12 579,300 +0.09(+0.45%)
Jul 02, 2019 19.66 20.15 18.83 20.03 2,494,239 +0.27(+1.37%)
Jul 01, 2019 20.00 20.44 19.14 19.76 1,617,500 +0.31(+1.59%)
Jun 28, 2019 19.75 19.89 19.12 19.45 2,611,800 -0.24(-1.22%)
Jun 27, 2019 19.77 19.98 19.34 19.69 1,858,698 +0.10(+0.51%)
Jun 26, 2019 19.09 19.97 18.94 19.59 1,822,657 +0.48(+2.51%)
Jun 25, 2019 19.74 20.00 18.99 19.11 1,344,961 -0.50(-2.55%)
Jun 24, 2019 19.56 19.90 19.34 19.61 1,233,339 -0.02(-0.10%)
Jun 21, 2019 20.06 20.18 19.07 19.63 2,915,800 -0.53(-2.63%)
Jun 20, 2019 20.57 20.76 19.88 20.16 1,536,739 -0.15(-0.74%)
Jun 19, 2019 19.98 20.43 19.84 20.31 1,133,460 +0.41(+2.06%)
Jun 18, 2019 19.79 20.06 19.64 19.90 2,074,040 +0.29(+1.48%)
Jun 17, 2019 19.20 19.88 19.17 19.61 1,642,866 +0.58(+3.05%)
Jun 14, 2019 18.96 19.27 18.86 19.03 812,800 -0.05(-0.26%)
Jun 13, 2019 19.61 19.68 18.91 19.08 1,474,467 -0.42(-2.15%)
Jun 12, 2019 19.48 19.91 18.91 19.50 1,744,085 +0.10(+0.52%)
Jun 11, 2019 18.16 19.51 18.02 19.40 3,123,524 +1.31(+7.24%)
Jun 10, 2019 18.31 18.38 17.77 18.09 1,701,383 -0.30(-1.63%)
Jun 07, 2019 18.11 18.57 17.46 18.39 1,577,900 +0.37(+2.05%)
Jun 06, 2019 18.19 18.46 17.42 18.02 2,804,052 +0.33(+1.87%)
Jun 05, 2019 18.31 18.40 16.57 17.69 3,628,381 -0.59(-3.23%)
Jun 04, 2019 17.99 18.58 17.88 18.28 1,903,351 +0.45(+2.52%)
Jun 03, 2019 18.10 18.41 17.65 17.83 1,726,238 -0.22(-1.22%)
May 31, 2019 18.18 18.51 17.71 18.05 2,056,100 -0.39(-2.11%)
May 30, 2019 19.16 19.27 18.10 18.44 1,543,627 -0.67(-3.51%)
May 29, 2019 19.71 19.88 19.01 19.11 2,102,573 -0.73(-3.68%)
May 28, 2019 20.75 20.97 19.65 19.84 1,828,840 -0.78(-3.78%)
May 24, 2019 21.09 21.28 20.50 20.62 938,500 -0.23(-1.10%)
May 23, 2019 21.51 21.57 20.69 20.85 1,405,405 -0.87(-4.01%)
May 22, 2019 20.84 21.80 20.80 21.72 1,428,482 +0.79(+3.77%)
May 21, 2019 20.62 21.16 20.57 20.93 1,291,744 +0.39(+1.90%)
May 20, 2019 20.71 20.71 19.43 20.54 3,289,168 -0.47(-2.24%)
May 17, 2019 21.09 21.39 20.90 21.01 1,184,800 -0.23(-1.08%)
May 16, 2019 21.78 22.14 21.03 21.24 1,700,345 -0.54(-2.48%)
May 15, 2019 22.19 22.40 21.27 21.78 2,335,535 -0.72(-3.20%)
May 14, 2019 22.16 23.48 22.06 22.50 3,976,040 +0.63(+2.88%)
May 13, 2019 20.62 22.80 19.69 21.87 5,085,304 +0.72(+3.40%)
May 10, 2019 20.74 21.31 20.46 21.15 1,316,000 +0.32(+1.54%)
May 09, 2019 19.99 20.94 19.95 20.83 1,769,350 +0.62(+3.07%)
May 08, 2019 20.12 21.25 20.12 20.21 1,684,950 +0.05(+0.25%)
May 07, 2019 20.25 20.39 19.75 20.16 1,658,128 -0.20(-0.98%)
May 06, 2019 20.28 20.69 20.00 20.36 1,435,383 -0.59(-2.82%)
May 03, 2019 20.64 21.14 20.51 20.95 1,407,600 +0.20(+0.96%)
May 02, 2019 20.70 20.97 19.98 20.75 2,379,012 -0.08(-0.38%)
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.