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 (%)
Sep 30, 2014 16.94 17.33 16.82 17.14 187,495 +0.18(+1.06%)
Sep 29, 2014 16.82 16.99 16.80 16.96 324,951 -0.03(-0.18%)
Sep 26, 2014 16.87 17.04 16.86 16.99 329,647 +0.11(+0.65%)
Sep 25, 2014 17.10 17.19 16.80 16.88 357,287 -0.19(-1.11%)
Sep 24, 2014 17.04 17.09 16.84 17.07 123,643 +0.02(+0.12%)
Sep 23, 2014 17.07 17.39 16.97 17.05 159,188 -0.07(-0.41%)
Sep 22, 2014 17.35 17.35 16.99 17.12 172,378 -0.28(-1.61%)
Sep 19, 2014 17.30 17.47 17.04 17.40 407,993 +0.19(+1.10%)
Sep 18, 2014 17.00 17.26 16.88 17.21 125,122 +0.22(+1.29%)
Sep 17, 2014 17.10 17.26 16.96 16.99 155,208 -0.12(-0.70%)
Sep 16, 2014 17.25 17.31 17.01 17.11 284,349 -0.14(-0.81%)
Sep 15, 2014 17.07 17.31 17.03 17.25 232,059 +0.08(+0.47%)
Sep 12, 2014 17.18 17.20 16.92 17.17 182,747 +0.02(+0.12%)
Sep 11, 2014 16.86 17.19 16.81 17.15 207,038 +0.20(+1.18%)
Sep 10, 2014 16.55 17.08 16.42 16.95 309,090 +0.45(+2.73%)
Sep 09, 2014 17.16 17.16 16.48 16.50 292,024 -0.74(-4.29%)
Sep 08, 2014 17.43 17.55 17.06 17.24 190,941 -0.25(-1.43%)
Sep 05, 2014 17.31 17.31 17.31 17.49 131,655 +0.13(+0.75%)
Sep 04, 2014 17.50 17.56 17.32 17.36 73,100 -0.09(-0.52%)
Sep 03, 2014 17.67 17.67 17.33 17.45 99,574 -0.15(-0.85%)
Sep 02, 2014 17.61 17.69 17.30 17.60 86,440 +0.06(+0.34%)
Aug 29, 2014 17.38 17.54 17.54 17.54 71,600 +0.15(+0.86%)
Aug 28, 2014 17.63 17.63 17.32 17.39 110,489 -0.29(-1.64%)
Aug 27, 2014 17.58 17.78 17.52 17.68 87,220 +0.08(+0.45%)
Aug 26, 2014 17.62 17.55 17.52 17.60 125,627 +0.05(+0.28%)
Aug 25, 2014 17.79 17.79 17.45 17.55 79,385 -0.14(-0.79%)
Aug 22, 2014 18.03 18.03 17.64 17.69 100,031 -0.32(-1.78%)
Aug 21, 2014 17.84 18.05 17.66 18.01 227,417 +0.15(+0.84%)
Aug 20, 2014 18.19 18.19 17.73 17.86 115,198 -0.37(-2.03%)
Aug 19, 2014 18.52 18.60 18.21 18.23 69,418 -0.27(-1.46%)
Aug 18, 2014 18.32 18.64 18.19 18.50 277,234 +0.35(+1.93%)
Aug 15, 2014 18.27 18.40 17.89 18.15 759,537 -0.02(-0.11%)
Aug 14, 2014 18.06 18.19 18.01 18.17 52,233 +0.16(+0.89%)
Aug 13, 2014 18.12 18.16 17.87 18.01 178,915 -0.02(-0.11%)
Aug 12, 2014 18.03 18.13 17.85 18.03 136,169 -0.10(-0.55%)
Aug 11, 2014 17.86 18.28 17.78 18.13 129,312 +0.32(+1.80%)
Aug 08, 2014 17.68 17.93 17.59 17.81 131,011 +0.04(+0.23%)
Aug 07, 2014 18.18 18.32 17.68 17.77 254,384 -0.40(-2.20%)
Aug 06, 2014 18.70 18.86 18.10 18.17 232,592 -0.62(-3.30%)
Aug 05, 2014 18.74 19.05 18.58 18.79 448,038 -0.04(-0.21%)
Aug 04, 2014 18.80 19.28 18.56 18.83 338,625 +0.70(+3.86%)
Aug 01, 2014 18.55 18.62 18.02 18.13 300,622 -0.41(-2.21%)
Jul 31, 2014 18.92 18.98 18.43 18.54 316,434 -0.46(-2.42%)
Jul 30, 2014 18.78 19.03 18.77 19.00 240,391 +0.30(+1.60%)
Jul 29, 2014 18.56 18.84 18.55 18.70 161,254 +0.21(+1.14%)
Jul 28, 2014 18.71 18.77 18.37 18.49 196,440 -0.22(-1.18%)
Jul 25, 2014 19.10 19.12 18.62 18.71 129,433 -0.50(-2.60%)
Jul 24, 2014 19.35 19.35 19.08 19.21 124,699 -0.16(-0.83%)
Jul 23, 2014 19.28 19.47 19.11 19.37 157,499 +0.07(+0.36%)
Jul 22, 2014 18.96 19.38 18.96 19.30 353,698 +0.39(+2.06%)
Jul 21, 2014 18.88 19.01 18.58 18.91 362,983 +0.03(+0.16%)
Jul 18, 2014 19.46 19.64 18.83 18.88 497,879 -0.56(-2.88%)
Jul 17, 2014 19.44 19.78 19.40 19.44 355,807 -0.02(-0.10%)
Jul 16, 2014 19.16 19.68 19.07 19.46 539,176 +0.42(+2.21%)
Jul 15, 2014 18.94 19.06 18.77 19.04 267,563 +0.12(+0.63%)
Jul 14, 2014 18.98 19.11 18.82 18.92 173,007 +0.11(+0.58%)
Jul 11, 2014 18.69 18.87 18.48 18.81 238,300 +0.20(+1.07%)
Jul 10, 2014 18.57 18.70 18.40 18.61 1,040,701 -0.09(-0.48%)
Jul 09, 2014 18.81 18.98 18.65 18.70 348,369 -0.10(-0.53%)
Jul 08, 2014 18.76 18.89 18.57 18.80 658,914 -0.04(-0.21%)
Jul 07, 2014 19.32 19.32 18.75 18.84 321,061 -0.49(-2.53%)
Jul 03, 2014 19.36 19.33 19.33 19.33 435,500 +0.07(+0.36%)
Jul 02, 2014 18.84 19.33 18.84 19.26 236,581 +0.39(+2.07%)
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.