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 (%)
Oct 30, 2015 6.680 6.840 6.600 6.620 696,344 -0.07(-1.05%)
Oct 29, 2015 6.300 7.150 6.300 6.690 845,547 +0.49(+7.90%)
Oct 28, 2015 5.990 6.240 5.940 6.200 439,130 +0.21(+3.51%)
Oct 27, 2015 6.040 6.078 5.860 5.990 369,773 -0.06(-0.99%)
Oct 26, 2015 6.160 6.228 5.980 6.050 382,868 -0.15(-2.42%)
Oct 23, 2015 6.130 6.220 6.010 6.200 275,899 +0.14(+2.31%)
Oct 22, 2015 5.870 6.080 5.870 6.060 297,642 +0.19(+3.24%)
Oct 21, 2015 5.960 6.010 5.810 5.870 192,235 -0.12(-2.00%)
Oct 20, 2015 6.370 6.450 5.990 5.990 268,716 -0.41(-6.41%)
Oct 19, 2015 6.210 6.460 6.210 6.400 363,279 +0.16(+2.56%)
Oct 16, 2015 6.420 6.480 6.200 6.240 345,974 -0.14(-2.19%)
Oct 15, 2015 6.640 6.660 6.200 6.380 417,921 -0.28(-4.20%)
Oct 14, 2015 6.900 6.990 6.520 6.660 466,441 -0.29(-4.17%)
Oct 13, 2015 7.150 7.160 6.870 6.950 217,643 -0.19(-2.66%)
Oct 12, 2015 7.300 7.300 6.930 7.140 195,011 -0.12(-1.65%)
Oct 09, 2015 7.420 7.505 7.230 7.260 156,430 -0.11(-1.49%)
Oct 08, 2015 7.250 7.400 7.180 7.370 209,660 +0.15(+2.08%)
Oct 07, 2015 7.450 7.640 7.120 7.220 301,583 -0.16(-2.17%)
Oct 06, 2015 6.930 7.510 6.830 7.380 645,361 +0.48(+6.96%)
Oct 05, 2015 6.620 7.000 6.600 6.900 145,825 +0.33(+5.02%)
Oct 02, 2015 6.390 6.590 6.250 6.570 334,281 +0.15(+2.34%)
Oct 01, 2015 6.450 6.580 6.290 6.420 223,350 -0.01(-0.16%)
Sep 30, 2015 6.720 6.985 6.320 6.430 688,251 -0.30(-4.46%)
Sep 29, 2015 7.050 7.160 6.640 6.730 480,559 -0.35(-4.94%)
Sep 28, 2015 7.600 7.600 7.060 7.080 242,765 -0.58(-7.57%)
Sep 25, 2015 7.700 7.900 7.520 7.660 323,654 +0.02(+0.26%)
Sep 24, 2015 7.560 7.680 7.530 7.640 316,246 +0.04(+0.53%)
Sep 23, 2015 7.960 7.990 7.530 7.600 535,633 -0.31(-3.92%)
Sep 22, 2015 8.320 8.360 7.840 7.910 380,268 -0.46(-5.50%)
Sep 21, 2015 8.950 8.960 8.260 8.370 352,296 -0.56(-6.27%)
Sep 18, 2015 9.280 9.290 8.810 8.930 1,006,455 -0.46(-4.90%)
Sep 17, 2015 9.570 9.680 9.330 9.390 261,026 -0.18(-1.88%)
Sep 16, 2015 9.740 9.920 9.510 9.570 181,008 -0.21(-2.15%)
Sep 15, 2015 9.220 9.780 9.100 9.780 228,742 +0.51(+5.50%)
Sep 14, 2015 9.510 9.510 9.160 9.270 185,815 -0.21(-2.22%)
Sep 11, 2015 9.400 9.540 9.220 9.480 162,211 +0.02(+0.21%)
Sep 10, 2015 9.580 9.670 9.400 9.460 152,277 -0.14(-1.46%)
Sep 09, 2015 10.05 10.10 9.600 9.600 204,894 -0.36(-3.61%)
Sep 08, 2015 9.490 10.03 9.450 9.960 358,275 +0.56(+5.96%)
Sep 04, 2015 9.520 9.400 9.400 9.400 131,300 -0.22(-2.29%)
Sep 03, 2015 9.640 9.780 9.550 9.620 321,290 -0.02(-0.21%)
Sep 02, 2015 9.680 9.740 9.490 9.640 252,333 +0.05(+0.52%)
Sep 01, 2015 9.550 9.660 9.350 9.590 322,120 -0.08(-0.83%)
Aug 31, 2015 9.590 9.800 9.520 9.670 284,724 +0.07(+0.73%)
Aug 28, 2015 9.240 9.810 9.240 9.600 271,499 +0.31(+3.34%)
Aug 27, 2015 9.110 9.440 9.010 9.290 305,741 +0.24(+2.65%)
Aug 26, 2015 9.130 9.180 8.890 9.050 368,549 +0.05(+0.56%)
Aug 25, 2015 9.620 9.660 8.960 9.000 390,507 -0.46(-4.86%)
Aug 24, 2015 9.370 9.880 9.300 9.460 312,306 -0.53(-5.31%)
Aug 21, 2015 9.750 10.28 9.750 9.990 347,572 -0.03(-0.30%)
Aug 20, 2015 9.970 10.24 9.940 10.02 288,661 -0.02(-0.20%)
Aug 19, 2015 10.06 10.18 9.850 10.04 203,398 -0.10(-0.99%)
Aug 18, 2015 10.11 10.18 9.780 10.14 211,005 +0.02(+0.20%)
Aug 17, 2015 9.780 10.23 9.680 10.12 235,676 +0.29(+2.95%)
Aug 14, 2015 9.450 9.880 9.390 9.830 167,778 +0.23(+2.40%)
Aug 13, 2015 9.990 10.09 9.560 9.600 263,492 -0.41(-4.10%)
Aug 12, 2015 9.980 10.15 9.890 10.01 190,111 -0.02(-0.20%)
Aug 11, 2015 9.940 10.07 9.830 10.03 139,733 -0.03(-0.30%)
Aug 10, 2015 9.940 10.19 9.860 10.06 234,696 +0.11(+1.11%)
Aug 07, 2015 9.840 10.02 9.750 9.950 238,984 -0.01(-0.10%)
Aug 06, 2015 10.12 10.14 9.810 9.960 331,273 -0.20(-1.97%)
Aug 05, 2015 10.08 10.29 10.03 10.16 294,760 +0.14(+1.40%)
Aug 04, 2015 10.92 10.92 9.600 10.02 755,154 -1.02(-9.24%)
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.