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 (%)
Jun 30, 2017 3.010 3.100 3.010 3.060 125,326 +0.03(+0.99%)
Jun 29, 2017 3.180 3.220 3.020 3.030 293,752 -0.13(-4.11%)
Jun 28, 2017 3.220 3.230 3.130 3.160 141,838 -0.03(-0.94%)
Jun 27, 2017 3.160 3.320 3.160 3.190 226,802 +0.04(+1.27%)
Jun 26, 2017 3.140 3.240 3.130 3.150 132,817 +0.02(+0.64%)
Jun 23, 2017 3.090 3.155 3.060 3.130 558,795 +0.04(+1.29%)
Jun 22, 2017 3.070 3.120 3.050 3.090 487,874 -0.01(-0.32%)
Jun 21, 2017 3.100 3.150 3.040 3.100 303,380 -0.01(-0.32%)
Jun 20, 2017 3.100 3.120 3.050 3.110 169,336 +0.00(+0.00%)
Jun 19, 2017 3.150 3.210 3.050 3.110 268,599 -0.08(-2.51%)
Jun 16, 2017 3.070 3.260 3.046 3.190 381,982 +0.00(+0.00%)
Jun 15, 2017 3.130 3.240 3.130 3.190 155,736 -0.02(-0.62%)
Jun 14, 2017 3.170 3.220 3.140 3.210 328,464 +0.03(+0.94%)
Jun 13, 2017 3.130 3.190 3.070 3.180 283,043 +0.06(+1.92%)
Jun 12, 2017 3.010 3.160 3.000 3.120 452,698 +0.10(+3.31%)
Jun 09, 2017 3.020 3.070 2.980 3.020 236,193 +0.00(+0.00%)
Jun 08, 2017 2.990 3.045 2.960 3.020 257,827 +0.01(+0.33%)
Jun 07, 2017 2.990 3.050 2.980 3.010 260,317 +0.01(+0.33%)
Jun 06, 2017 3.000 3.040 2.970 3.000 214,878 -0.03(-0.99%)
Jun 05, 2017 3.000 3.060 2.960 3.030 131,046 -0.01(-0.33%)
Jun 02, 2017 3.000 3.080 2.950 3.040 274,686 +0.01(+0.33%)
Jun 01, 2017 3.000 3.140 2.970 3.030 561,751 -0.05(-1.62%)
May 31, 2017 3.160 3.195 3.045 3.080 407,121 -0.05(-1.60%)
May 30, 2017 3.190 3.190 3.080 3.130 347,565 -0.05(-1.57%)
May 26, 2017 3.170 3.204 3.120 3.180 157,428 +0.01(+0.32%)
May 25, 2017 3.220 3.220 3.100 3.170 169,362 +0.01(+0.32%)
May 24, 2017 3.110 3.200 3.100 3.160 158,801 +0.05(+1.61%)
May 23, 2017 3.100 3.120 2.970 3.110 351,556 +0.03(+0.97%)
May 22, 2017 3.140 3.210 3.050 3.080 189,677 -0.04(-1.28%)
May 19, 2017 3.080 3.230 3.060 3.120 519,330 +0.04(+1.30%)
May 18, 2017 2.860 3.140 2.830 3.080 510,186 +0.22(+7.69%)
May 17, 2017 2.750 2.920 2.750 2.860 316,038 +0.03(+1.06%)
May 16, 2017 2.960 2.985 2.800 2.830 283,169 -0.13(-4.39%)
May 15, 2017 2.960 3.180 2.950 2.960 449,506 -0.01(-0.34%)
May 12, 2017 2.830 3.030 2.800 2.970 334,006 +0.11(+3.85%)
May 11, 2017 2.830 2.880 2.630 2.860 527,555 +0.05(+1.78%)
May 10, 2017 2.950 3.010 2.760 2.810 334,261 -0.16(-5.39%)
May 09, 2017 3.020 3.050 2.900 2.970 274,785 +0.00(+0.00%)
May 08, 2017 3.000 3.040 2.910 2.970 412,125 -0.04(-1.33%)
May 05, 2017 2.980 3.100 2.980 3.010 320,558 -0.01(-0.33%)
May 04, 2017 2.980 3.030 2.860 3.020 520,690 +0.05(+1.68%)
May 03, 2017 3.120 3.120 2.960 2.970 439,808 -0.18(-5.71%)
May 02, 2017 3.160 3.290 3.090 3.150 372,093 -0.08(-2.48%)
May 01, 2017 3.020 3.285 2.970 3.230 804,200 +0.28(+9.49%)
Apr 28, 2017 3.500 3.500 2.900 2.950 1,407,192 -0.52(-14.99%)
Apr 27, 2017 3.680 3.770 3.450 3.470 534,434 -0.26(-6.97%)
Apr 26, 2017 3.810 3.890 3.700 3.730 405,738 -0.08(-2.10%)
Apr 25, 2017 3.740 3.820 3.730 3.810 193,228 +0.10(+2.70%)
Apr 24, 2017 3.700 3.850 3.640 3.710 344,407 +0.09(+2.49%)
Apr 21, 2017 3.860 3.934 3.590 3.620 439,028 -0.28(-7.18%)
Apr 20, 2017 3.920 4.080 3.820 3.900 485,053 +0.06(+1.56%)
Apr 19, 2017 3.910 3.935 3.810 3.840 358,552 -0.02(-0.52%)
Apr 18, 2017 4.010 4.091 3.820 3.860 363,878 -0.24(-5.85%)
Apr 17, 2017 4.210 4.220 3.990 4.100 377,834 -0.08(-1.91%)
Apr 13, 2017 4.310 4.350 4.170 4.180 478,164 -0.16(-3.69%)
Apr 12, 2017 4.340 4.520 4.290 4.340 620,245 -0.01(-0.23%)
Apr 11, 2017 4.370 4.440 4.320 4.350 419,361 +0.04(+0.93%)
Apr 10, 2017 4.270 4.380 4.236 4.310 426,818 +0.04(+0.94%)
Apr 07, 2017 4.230 4.430 4.160 4.270 485,295 +0.04(+0.95%)
Apr 06, 2017 4.080 4.340 4.000 4.230 510,914 +0.15(+3.68%)
Apr 05, 2017 4.200 4.330 4.060 4.080 461,114 -0.11(-2.63%)
Apr 04, 2017 4.100 4.300 4.100 4.190 261,593 +0.06(+1.45%)
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.