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 (%)
May 18, 2020 0.3826 0.3826 0.3826 0 -0.02(-4.59%)
May 15, 2020 0.5202 0.5300 0.3702 0.4010 16,344,400 -0.10(-19.78%)
May 14, 2020 0.6381 0.6887 0.3300 0.4999 27,608,804 -0.31(-37.90%)
May 13, 2020 0.9895 0.9895 0.7700 0.8050 13,269,097 -0.16(-16.25%)
May 12, 2020 1.040 1.050 0.9500 0.9612 5,712,172 -0.06(-5.76%)
May 11, 2020 1.070 1.080 1.010 1.020 5,931,996 -0.04(-3.77%)
May 08, 2020 1.040 1.090 1.010 1.060 4,478,600 +0.04(+3.92%)
May 07, 2020 1.040 1.050 1.000 1.020 5,099,885 -0.01(-0.97%)
May 06, 2020 1.100 1.110 1.020 1.030 5,909,194 -0.07(-6.36%)
May 05, 2020 1.170 1.170 1.090 1.100 5,675,068 -0.03(-2.65%)
May 04, 2020 1.230 1.340 1.120 1.130 6,645,759 -0.16(-12.40%)
May 01, 2020 1.300 1.360 1.200 1.290 6,405,000 +0.04(+3.20%)
Apr 30, 2020 1.300 1.540 1.240 1.250 10,550,442 -0.03(-2.34%)
Apr 29, 2020 1.170 1.330 1.130 1.280 8,962,090 +0.15(+13.27%)
Apr 28, 2020 1.150 1.160 1.080 1.130 5,819,683 -0.01(-0.88%)
Apr 27, 2020 1.220 1.220 1.120 1.140 5,254,569 -0.01(-0.87%)
Apr 24, 2020 1.150 1.190 1.090 1.150 3,226,600 +0.03(+2.68%)
Apr 23, 2020 1.090 1.170 1.080 1.120 5,422,040 +0.05(+4.67%)
Apr 22, 2020 1.130 1.140 1.050 1.070 5,252,181 -0.02(-1.83%)
Apr 21, 2020 1.240 1.240 1.030 1.090 7,948,099 -0.17(-13.49%)
Apr 20, 2020 1.300 1.340 1.220 1.260 3,708,767 -0.10(-7.35%)
Apr 17, 2020 1.300 1.390 1.220 1.360 8,560,800 +0.15(+12.40%)
Apr 16, 2020 1.080 1.210 1.050 1.210 11,805,173 +0.17(+16.35%)
Apr 15, 2020 1.070 1.180 0.9000 1.040 12,869,470 -0.06(-5.45%)
Apr 14, 2020 1.400 1.430 1.100 1.100 13,750,522 -0.30(-21.43%)
Apr 13, 2020 1.560 1.610 1.350 1.400 6,482,286 -0.16(-10.26%)
Apr 09, 2020 1.780 1.840 1.510 1.560 9,138,200 -0.09(-5.45%)
Apr 08, 2020 1.090 1.840 1.060 1.650 21,895,420 +0.60(+57.14%)
Apr 07, 2020 1.170 1.180 1.050 1.050 9,023,652 -0.04(-3.67%)
Apr 06, 2020 1.110 1.390 1.050 1.090 10,672,994 +0.03(+2.83%)
Apr 03, 2020 1.230 1.240 1.040 1.060 6,240,000 -0.12(-10.17%)
Apr 02, 2020 1.300 1.430 1.170 1.180 7,092,627 -0.11(-8.53%)
Apr 01, 2020 1.470 1.470 1.160 1.290 8,796,281 -0.24(-15.69%)
Mar 31, 2020 1.670 1.680 1.500 1.530 6,980,654 -0.14(-8.38%)
Mar 30, 2020 1.810 1.810 1.650 1.670 3,983,039 -0.08(-4.57%)
Mar 27, 2020 1.840 1.850 1.640 1.750 6,661,900 -0.17(-8.85%)
Mar 26, 2020 2.000 2.045 1.910 1.920 4,986,310 +0.00(+0.00%)
Mar 25, 2020 2.100 2.180 1.900 1.920 6,571,279 -0.18(-8.57%)
Mar 24, 2020 2.300 2.320 2.020 2.100 5,930,681 -0.06(-2.78%)
Mar 23, 2020 2.050 2.200 1.890 2.160 5,768,396 +0.10(+4.85%)
Mar 20, 2020 1.920 2.120 1.680 2.060 8,075,900 +0.25(+13.81%)
Mar 19, 2020 1.630 1.880 1.550 1.810 4,449,672 +0.19(+11.73%)
Mar 18, 2020 2.070 2.130 1.510 1.620 7,753,960 -0.60(-27.03%)
Mar 17, 2020 2.120 2.360 1.980 2.220 4,600,055 +0.21(+10.45%)
Mar 16, 2020 1.980 2.320 1.800 2.010 3,838,291 -0.36(-15.19%)
Mar 13, 2020 2.130 2.370 2.050 2.370 6,702,000 +0.46(+24.08%)
Mar 12, 2020 2.000 2.180 1.900 1.910 5,716,769 -0.37(-16.23%)
Mar 11, 2020 2.480 2.500 2.260 2.280 3,467,041 -0.26(-10.24%)
Mar 10, 2020 2.590 2.740 2.430 2.540 4,519,305 +0.10(+4.10%)
Mar 09, 2020 2.590 2.590 2.250 2.440 7,856,324 -0.44(-15.28%)
Mar 06, 2020 3.100 3.100 2.780 2.880 7,670,600 -0.28(-8.86%)
Mar 05, 2020 3.050 3.380 2.950 3.160 9,099,385 +0.03(+0.96%)
Mar 04, 2020 3.580 3.790 3.100 3.130 10,948,553 -0.34(-9.80%)
Mar 03, 2020 3.550 3.720 3.400 3.470 3,072,323 -0.17(-4.67%)
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.