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 (%)
Mar 31, 2015 11.75 12.02 11.49 12.00 436,410 +0.20(+1.69%)
Mar 30, 2015 11.73 11.94 11.65 11.80 198,638 +0.12(+1.03%)
Mar 27, 2015 11.60 11.69 11.49 11.68 226,488 +0.13(+1.13%)
Mar 26, 2015 11.67 11.84 11.52 11.55 192,358 -0.10(-0.86%)
Mar 25, 2015 11.64 11.73 11.39 11.65 368,125 -0.01(-0.09%)
Mar 24, 2015 11.75 11.88 11.53 11.66 267,605 -0.14(-1.19%)
Mar 23, 2015 11.57 11.98 11.57 11.80 210,469 +0.26(+2.25%)
Mar 20, 2015 11.45 11.66 11.45 11.54 470,627 +0.14(+1.23%)
Mar 19, 2015 11.34 11.56 11.28 11.40 248,530 -0.06(-0.52%)
Mar 18, 2015 11.19 11.49 11.13 11.46 260,004 +0.29(+2.60%)
Mar 17, 2015 11.02 11.42 10.99 11.17 348,490 +0.13(+1.18%)
Mar 16, 2015 11.23 11.30 11.00 11.04 250,278 -0.11(-0.99%)
Mar 13, 2015 11.30 11.34 10.97 11.15 363,015 -0.14(-1.24%)
Mar 12, 2015 11.37 11.47 11.20 11.29 315,533 +0.02(+0.18%)
Mar 11, 2015 11.25 11.34 11.19 11.27 270,848 +0.00(+0.00%)
Mar 10, 2015 11.38 11.46 11.03 11.27 234,791 -0.24(-2.09%)
Mar 09, 2015 11.76 11.90 11.45 11.51 498,889 -0.19(-1.62%)
Mar 06, 2015 11.40 11.75 11.40 11.70 371,409 +0.14(+1.21%)
Mar 05, 2015 11.24 11.87 11.15 11.56 555,681 +0.16(+1.40%)
Mar 04, 2015 11.34 11.58 11.27 11.40 246,279 -0.07(-0.61%)
Mar 03, 2015 11.52 11.88 11.46 11.47 373,222 -0.49(-4.10%)
Mar 02, 2015 12.40 12.62 11.93 11.96 221,979 -0.41(-3.31%)
Feb 27, 2015 12.54 12.83 12.36 12.37 456,510 -0.46(-3.59%)
Feb 26, 2015 13.19 13.22 12.76 12.83 250,767 -0.32(-2.43%)
Feb 25, 2015 13.00 13.25 12.76 13.15 432,861 +0.15(+1.15%)
Feb 24, 2015 12.47 13.02 12.43 13.00 520,543 +0.50(+4.00%)
Feb 23, 2015 12.93 13.11 12.44 12.50 730,289 -0.69(-5.23%)
Feb 20, 2015 13.44 13.94 13.06 13.19 1,021,463 -0.27(-2.01%)
Feb 19, 2015 15.30 15.40 12.84 13.46 1,659,915 -2.31(-14.65%)
Feb 18, 2015 18.00 18.00 15.54 15.77 1,401,217 -1.66(-9.52%)
Feb 17, 2015 17.31 17.57 17.16 17.43 241,017 +0.13(+0.75%)
Feb 13, 2015 17.24 17.30 17.30 17.30 108,300 +0.06(+0.35%)
Feb 12, 2015 16.90 17.26 16.86 17.24 180,036 +0.32(+1.89%)
Feb 11, 2015 16.76 17.00 16.53 16.92 112,029 +0.25(+1.50%)
Feb 10, 2015 16.74 16.99 16.60 16.67 323,560 -0.12(-0.71%)
Feb 09, 2015 16.71 16.92 16.61 16.79 136,324 +0.07(+0.42%)
Feb 06, 2015 16.61 16.92 16.50 16.72 103,993 -0.10(-0.59%)
Feb 05, 2015 16.55 16.96 16.51 16.82 85,251 +0.28(+1.69%)
Feb 04, 2015 16.53 16.67 16.48 16.54 205,910 -0.10(-0.60%)
Feb 03, 2015 16.16 16.83 16.14 16.64 224,334 +0.60(+3.74%)
Feb 02, 2015 15.84 16.15 15.58 16.04 138,075 +0.29(+1.84%)
Jan 30, 2015 15.72 16.05 15.61 15.75 137,825 -0.13(-0.82%)
Jan 29, 2015 15.76 15.91 15.58 15.88 126,117 +0.17(+1.08%)
Jan 28, 2015 16.43 16.43 15.68 15.71 126,569 -0.55(-3.38%)
Jan 27, 2015 16.30 16.37 15.96 16.26 137,273 -0.21(-1.28%)
Jan 26, 2015 16.00 16.52 16.00 16.47 101,857 +0.19(+1.17%)
Jan 23, 2015 16.31 16.61 16.22 16.28 121,665 -0.03(-0.18%)
Jan 22, 2015 16.58 16.75 16.25 16.31 124,428 -0.15(-0.91%)
Jan 21, 2015 16.76 16.78 16.33 16.46 98,301 -0.37(-2.20%)
Jan 20, 2015 17.08 17.26 16.60 16.83 234,957 -0.16(-0.94%)
Jan 16, 2015 16.88 17.09 16.83 16.99 235,375 +0.03(+0.18%)
Jan 15, 2015 16.75 17.24 16.75 16.96 183,970 +0.11(+0.65%)
Jan 14, 2015 16.32 16.98 16.25 16.85 128,702 +0.07(+0.42%)
Jan 13, 2015 16.93 17.10 16.47 16.78 91,675 +0.02(+0.12%)
Jan 12, 2015 16.97 16.97 16.54 16.76 117,975 -0.17(-1.00%)
Jan 09, 2015 17.21 17.21 16.75 16.93 130,902 -0.29(-1.68%)
Jan 08, 2015 16.86 17.67 16.86 17.22 191,073 +0.53(+3.18%)
Jan 07, 2015 16.57 16.74 16.32 16.69 108,484 +0.23(+1.40%)
Jan 06, 2015 16.94 17.10 16.37 16.46 133,792 -0.40(-2.37%)
Jan 05, 2015 17.00 17.20 16.64 16.86 133,113 -0.28(-1.63%)
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.