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 (%)
Nov 30, 2017 3.790 3.830 3.551 3.570 480,073 -0.18(-4.80%)
Nov 29, 2017 4.050 4.050 3.720 3.750 547,376 -0.26(-6.48%)
Nov 28, 2017 3.950 4.030 3.850 4.010 713,260 +0.09(+2.30%)
Nov 27, 2017 4.150 4.160 3.900 3.920 555,114 -0.22(-5.31%)
Nov 24, 2017 4.160 4.205 4.010 4.140 229,053 -0.03(-0.72%)
Nov 22, 2017 4.220 4.258 4.140 4.170 404,945 -0.05(-1.18%)
Nov 21, 2017 4.210 4.220 4.120 4.220 390,541 +0.04(+0.96%)
Nov 20, 2017 4.170 4.360 4.160 4.180 389,607 +0.05(+1.21%)
Nov 17, 2017 4.190 4.450 4.080 4.130 582,631 -0.07(-1.67%)
Nov 16, 2017 3.930 4.317 3.930 4.200 612,901 +0.24(+6.06%)
Nov 15, 2017 3.880 3.990 3.780 3.960 345,490 +0.12(+3.13%)
Nov 14, 2017 3.880 3.890 3.770 3.840 271,488 -0.02(-0.52%)
Nov 13, 2017 3.970 4.009 3.740 3.860 391,148 -0.10(-2.53%)
Nov 10, 2017 3.740 4.020 3.720 3.960 530,337 +0.20(+5.32%)
Nov 09, 2017 3.760 3.790 3.670 3.760 452,947 -0.02(-0.53%)
Nov 08, 2017 3.840 3.860 3.732 3.780 394,601 -0.02(-0.53%)
Nov 07, 2017 3.880 3.944 3.790 3.800 450,903 -0.13(-3.31%)
Nov 06, 2017 3.590 4.030 3.500 3.930 1,245,792 +0.29(+7.97%)
Nov 03, 2017 3.660 3.770 3.570 3.640 746,197 -0.05(-1.36%)
Nov 02, 2017 4.280 4.280 3.600 3.690 1,216,218 -0.59(-13.79%)
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.