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 29, 2015 10.39 10.79 10.32 10.69 446,565 +0.31(+2.99%)
May 28, 2015 10.43 10.46 10.32 10.38 258,280 -0.02(-0.19%)
May 27, 2015 10.37 10.52 10.26 10.40 211,920 +0.07(+0.68%)
May 26, 2015 10.47 10.61 10.13 10.33 327,493 -0.15(-1.43%)
May 22, 2015 10.40 10.48 10.48 10.48 370,400 +0.09(+0.87%)
May 21, 2015 10.61 10.70 10.29 10.39 305,453 -0.19(-1.80%)
May 20, 2015 10.44 10.69 10.44 10.58 520,551 +0.14(+1.34%)
May 19, 2015 11.25 11.30 10.27 10.44 1,108,998 -0.81(-7.20%)
May 18, 2015 11.05 11.29 10.94 11.25 375,876 +0.19(+1.72%)
May 15, 2015 11.23 11.36 11.04 11.06 421,989 -0.15(-1.34%)
May 14, 2015 11.20 11.37 10.95 11.21 649,704 +0.01(+0.09%)
May 13, 2015 11.79 11.99 11.13 11.20 522,899 -0.47(-4.03%)
May 12, 2015 11.49 11.72 11.26 11.67 1,034,394 -0.29(-2.42%)
May 11, 2015 11.89 12.21 11.83 11.96 467,966 -0.03(-0.25%)
May 08, 2015 12.27 12.27 11.96 11.99 334,161 -0.23(-1.88%)
May 07, 2015 12.12 12.39 11.89 12.22 335,429 +0.12(+0.99%)
May 06, 2015 12.37 12.46 12.00 12.10 476,116 -0.28(-2.26%)
May 05, 2015 12.49 12.57 12.35 12.38 268,501 -0.09(-0.72%)
May 04, 2015 12.00 12.65 11.92 12.47 370,909 +0.43(+3.57%)
May 01, 2015 12.44 12.48 11.82 12.04 259,498 -0.55(-4.37%)
Apr 30, 2015 12.06 12.93 12.06 12.59 540,837 +0.17(+1.37%)
Apr 29, 2015 12.35 12.60 12.11 12.42 309,732 +0.07(+0.57%)
Apr 28, 2015 12.52 12.64 12.33 12.35 307,397 -0.13(-1.04%)
Apr 27, 2015 11.95 12.56 11.93 12.48 500,664 +0.60(+5.05%)
Apr 24, 2015 11.90 12.03 11.86 11.88 103,047 +0.01(+0.08%)
Apr 23, 2015 11.87 12.02 11.80 11.87 161,414 +0.00(+0.00%)
Apr 22, 2015 11.92 11.99 11.70 11.87 89,316 -0.08(-0.67%)
Apr 21, 2015 12.13 12.26 11.85 11.95 361,057 -0.16(-1.32%)
Apr 20, 2015 11.86 12.13 11.86 12.11 112,438 +0.26(+2.19%)
Apr 17, 2015 12.14 12.14 11.74 11.85 133,734 -0.36(-2.95%)
Apr 16, 2015 12.28 12.28 12.02 12.21 111,784 -0.07(-0.57%)
Apr 15, 2015 11.97 12.34 11.79 12.28 511,538 +0.38(+3.19%)
Apr 14, 2015 11.80 11.96 11.77 11.90 484,140 +0.09(+0.76%)
Apr 13, 2015 12.13 12.25 11.73 11.81 178,610 -0.30(-2.48%)
Apr 10, 2015 12.32 12.46 12.02 12.11 248,855 -0.14(-1.14%)
Apr 09, 2015 12.04 12.30 11.98 12.25 183,343 +0.22(+1.83%)
Apr 08, 2015 12.12 12.20 12.01 12.03 91,085 -0.04(-0.33%)
Apr 07, 2015 12.15 12.34 12.03 12.07 120,876 -0.10(-0.82%)
Apr 06, 2015 11.95 12.21 11.95 12.17 152,346 +0.22(+1.84%)
Apr 02, 2015 12.07 11.95 11.95 11.95 163,400 -0.11(-0.91%)
Apr 01, 2015 11.99 12.10 11.79 12.06 165,238 +0.06(+0.50%)
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%)
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.