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, 2020 3.300 3.640 3.070 3.410 16,436,400 +0.30(+9.65%)
Jan 30, 2020 2.880 3.430 2.720 3.110 30,419,132 -0.67(-17.72%)
Jan 29, 2020 4.910 4.970 3.710 3.780 27,675,340 -1.65(-30.39%)
Jan 28, 2020 5.930 6.480 4.820 5.430 19,655,092 -0.41(-7.02%)
Jan 27, 2020 5.840 5.990 5.600 5.840 4,091,527 -0.16(-2.67%)
Jan 24, 2020 6.320 6.440 5.970 6.000 9,158,600 -0.37(-5.81%)
Jan 23, 2020 6.750 6.770 6.330 6.370 4,010,061 -0.40(-5.91%)
Jan 22, 2020 6.600 6.920 6.560 6.770 3,362,311 +0.11(+1.65%)
Jan 21, 2020 7.060 7.070 6.600 6.660 5,587,876 -0.37(-5.26%)
Jan 17, 2020 7.300 7.320 7.000 7.030 3,809,000 -0.23(-3.17%)
Jan 16, 2020 7.080 7.270 6.950 7.260 4,522,858 +0.23(+3.27%)
Jan 15, 2020 7.500 7.610 6.830 7.030 9,745,111 -0.39(-5.26%)
Jan 14, 2020 7.780 7.860 7.300 7.420 6,911,263 -0.41(-5.24%)
Jan 13, 2020 7.800 7.870 7.410 7.830 5,040,328 +0.05(+0.64%)
Jan 10, 2020 7.820 7.970 7.580 7.780 5,340,800 +0.05(+0.65%)
Jan 09, 2020 7.200 7.750 7.050 7.730 6,326,392 +0.50(+6.92%)
Jan 08, 2020 7.280 7.340 6.700 7.230 7,004,711 -0.11(-1.50%)
Jan 07, 2020 7.350 7.660 7.280 7.340 3,807,729 -0.01(-0.14%)
Jan 06, 2020 7.260 7.420 7.220 7.350 3,719,554 +0.05(+0.68%)
Jan 03, 2020 7.270 7.440 7.210 7.300 2,806,100 -0.12(-1.62%)
Jan 02, 2020 7.160 7.620 7.090 7.420 5,382,840 +0.39(+5.55%)
Dec 31, 2019 7.110 7.330 6.990 7.030 4,058,100 -0.12(-1.68%)
Dec 30, 2019 6.910 7.280 6.840 7.150 7,809,686 +0.28(+4.08%)
Dec 27, 2019 6.760 6.990 6.760 6.870 3,928,800 +0.09(+1.33%)
Dec 26, 2019 6.750 6.840 6.720 6.780 2,004,680 +0.04(+0.59%)
Dec 24, 2019 6.800 6.890 6.680 6.740 1,709,500 -0.07(-1.03%)
Dec 23, 2019 6.680 7.050 6.510 6.810 5,274,003 +0.08(+1.19%)
Dec 20, 2019 6.880 6.880 6.410 6.730 8,474,000 -0.17(-2.46%)
Dec 19, 2019 6.740 7.280 6.460 6.900 13,554,708 +0.45(+6.98%)
Dec 18, 2019 5.980 6.720 5.980 6.450 14,811,014 +0.49(+8.22%)
Dec 17, 2019 6.100 6.160 5.880 5.960 4,678,532 -0.11(-1.81%)
Dec 16, 2019 6.000 6.130 5.850 6.070 5,664,086 +0.02(+0.33%)
Dec 13, 2019 6.140 6.290 6.020 6.050 5,439,200 -0.08(-1.31%)
Dec 12, 2019 6.390 6.480 6.090 6.130 6,399,272 -0.22(-3.46%)
Dec 11, 2019 6.190 6.510 6.100 6.350 8,155,950 +0.07(+1.11%)
Dec 10, 2019 6.720 6.760 6.090 6.280 6,366,977 -0.41(-6.13%)
Dec 09, 2019 6.500 6.970 6.410 6.690 5,917,823 +0.16(+2.45%)
Dec 06, 2019 6.100 6.595 6.010 6.530 7,182,600 +0.48(+7.93%)
Dec 05, 2019 6.640 6.680 6.020 6.050 5,919,738 -0.60(-9.02%)
Dec 04, 2019 6.410 6.750 6.250 6.650 6,024,428 +0.22(+3.42%)
Dec 03, 2019 6.130 6.510 6.050 6.430 5,300,016 +0.19(+3.04%)
Dec 02, 2019 6.100 6.440 5.930 6.240 5,776,669 +0.16(+2.63%)
Nov 29, 2019 6.300 6.330 6.050 6.080 4,346,100 -0.27(-4.25%)
Nov 27, 2019 6.620 6.680 6.260 6.350 6,879,200 -0.25(-3.79%)
Nov 26, 2019 6.510 6.840 6.120 6.600 6,574,898 +0.15(+2.33%)
Nov 25, 2019 7.070 7.100 6.370 6.450 9,155,568 -0.66(-9.28%)
Nov 22, 2019 6.910 7.330 6.790 7.110 7,536,100 +0.04(+0.57%)
Nov 21, 2019 6.880 7.300 6.300 7.070 18,285,880 -0.05(-0.70%)
Nov 20, 2019 7.350 7.460 6.570 7.120 25,673,436 +1.03(+16.91%)
Nov 19, 2019 6.870 6.900 5.550 6.090 35,810,824 -1.94(-24.16%)
Nov 18, 2019 14.03 14.03 6.710 8.030 56,065,280 -5.38(-40.12%)
Nov 15, 2019 12.51 15.60 12.40 13.41 24,518,100 +1.28(+10.55%)
Nov 14, 2019 14.02 14.06 11.20 12.13 28,603,636 -2.30(-15.94%)
Nov 13, 2019 19.02 19.02 13.00 14.43 29,611,636 -5.96(-29.23%)
Nov 12, 2019 23.25 23.62 19.78 20.39 6,386,376 -2.88(-12.38%)
Nov 11, 2019 23.69 24.25 22.96 23.27 2,409,041 -0.65(-2.72%)
Nov 08, 2019 24.25 24.54 23.55 23.92 1,724,000 -0.45(-1.85%)
Nov 07, 2019 24.20 24.67 24.00 24.37 1,793,334 +0.41(+1.71%)
Nov 06, 2019 24.67 24.69 23.65 23.96 5,326,948 -2.37(-9.00%)
Nov 05, 2019 26.23 26.90 25.97 26.33 1,326,070 +0.36(+1.39%)
Nov 04, 2019 25.81 26.37 25.38 25.97 1,296,951 +0.47(+1.84%)
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.