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 29, 2017 4.800 4.820 4.630 4.700 336,744 -0.09(-1.88%)
Sep 28, 2017 4.960 4.980 4.780 4.790 338,651 -0.13(-2.64%)
Sep 27, 2017 4.870 5.000 4.850 4.920 562,315 +0.07(+1.44%)
Sep 26, 2017 4.760 4.910 4.710 4.850 1,306,090 +0.11(+2.32%)
Sep 25, 2017 4.790 4.870 4.720 4.740 445,191 -0.06(-1.25%)
Sep 22, 2017 4.850 4.870 4.740 4.800 406,235 -0.05(-1.03%)
Sep 21, 2017 4.620 4.920 4.620 4.850 353,944 +0.21(+4.53%)
Sep 20, 2017 4.970 4.999 4.250 4.640 924,207 -0.36(-7.20%)
Sep 19, 2017 4.930 5.050 4.580 5.000 934,451 +0.15(+3.09%)
Sep 18, 2017 4.650 4.870 4.560 4.850 671,355 +0.21(+4.53%)
Sep 15, 2017 4.420 4.740 4.190 4.640 1,654,240 +0.19(+4.27%)
Sep 14, 2017 4.110 4.530 4.080 4.450 808,045 +0.33(+8.01%)
Sep 13, 2017 4.030 4.180 4.000 4.120 1,189,190 +0.07(+1.73%)
Sep 12, 2017 3.960 4.060 3.930 4.050 459,753 +0.09(+2.27%)
Sep 11, 2017 3.970 3.990 3.780 3.960 323,493 +0.01(+0.25%)
Sep 08, 2017 4.150 4.150 3.870 3.950 579,710 -0.07(-1.74%)
Sep 07, 2017 3.790 4.100 3.730 4.020 561,206 +0.22(+5.79%)
Sep 06, 2017 3.890 3.900 3.720 3.800 249,511 -0.06(-1.55%)
Sep 05, 2017 3.920 4.000 3.690 3.860 550,306 -0.06(-1.53%)
Sep 01, 2017 3.880 3.940 3.830 3.920 82,121 +0.06(+1.55%)
Aug 31, 2017 3.830 3.970 3.813 3.860 183,547 +0.03(+0.78%)
Aug 30, 2017 3.840 3.880 3.760 3.830 201,245 -0.04(-1.03%)
Aug 29, 2017 3.920 3.991 3.840 3.870 252,363 -0.10(-2.52%)
Aug 28, 2017 3.990 4.020 3.907 3.970 135,372 -0.02(-0.50%)
Aug 25, 2017 4.040 4.100 3.960 3.990 224,689 -0.01(-0.25%)
Aug 24, 2017 3.980 4.070 3.910 4.000 299,729 +0.01(+0.25%)
Aug 23, 2017 3.960 4.005 3.944 3.990 300,906 +0.03(+0.76%)
Aug 22, 2017 4.100 4.130 3.890 3.960 374,559 -0.11(-2.70%)
Aug 21, 2017 3.900 4.120 3.840 4.070 411,147 +0.17(+4.36%)
Aug 18, 2017 3.720 3.950 3.620 3.900 372,070 +0.13(+3.45%)
Aug 17, 2017 3.860 3.950 3.690 3.770 386,501 -0.12(-3.08%)
Aug 16, 2017 3.820 3.890 3.760 3.890 281,128 +0.07(+1.83%)
Aug 15, 2017 3.920 3.960 3.730 3.820 305,606 -0.03(-0.78%)
Aug 14, 2017 3.710 3.900 3.700 3.850 438,632 +0.20(+5.48%)
Aug 11, 2017 3.570 3.710 3.470 3.650 340,040 +0.00(+0.00%)
Aug 10, 2017 3.510 3.681 3.400 3.650 301,004 +0.18(+5.19%)
Aug 09, 2017 3.620 3.640 3.440 3.470 134,589 -0.14(-3.88%)
Aug 08, 2017 3.710 3.720 3.510 3.610 229,080 -0.09(-2.43%)
Aug 07, 2017 3.650 3.930 3.610 3.700 347,626 +0.09(+2.49%)
Aug 04, 2017 3.350 3.620 3.334 3.610 385,561 +0.29(+8.73%)
Aug 03, 2017 3.490 3.520 3.300 3.320 192,547 -0.15(-4.32%)
Aug 02, 2017 3.360 3.580 3.360 3.470 382,137 +0.10(+2.97%)
Aug 01, 2017 3.210 3.510 3.200 3.370 583,185 +0.20(+6.31%)
Jul 31, 2017 3.440 3.480 3.160 3.170 344,943 -0.25(-7.31%)
Jul 28, 2017 3.230 3.461 3.230 3.420 501,068 +0.18(+5.56%)
Jul 27, 2017 3.090 3.480 3.060 3.240 707,252 +0.19(+6.23%)
Jul 26, 2017 3.050 3.100 3.000 3.050 151,464 +0.00(+0.00%)
Jul 25, 2017 3.020 3.100 3.020 3.050 161,962 +0.05(+1.67%)
Jul 24, 2017 3.080 3.080 2.980 3.000 145,228 -0.08(-2.60%)
Jul 21, 2017 3.070 3.090 3.020 3.080 165,967 +0.03(+0.98%)
Jul 20, 2017 3.000 3.080 2.990 3.050 139,565 +0.05(+1.67%)
Jul 19, 2017 3.000 3.050 2.990 3.000 152,541 +0.01(+0.33%)
Jul 18, 2017 3.030 3.050 2.970 2.990 236,333 +0.01(+0.34%)
Jul 17, 2017 3.140 3.160 2.970 2.980 187,239 -0.16(-5.10%)
Jul 14, 2017 3.100 3.200 3.100 3.140 172,342 +0.03(+0.96%)
Jul 13, 2017 3.120 3.160 3.050 3.110 171,942 -0.01(-0.32%)
Jul 12, 2017 3.170 3.210 3.100 3.120 89,594 -0.02(-0.64%)
Jul 11, 2017 3.140 3.210 3.090 3.140 94,985 +0.00(+0.00%)
Jul 10, 2017 3.170 3.220 3.140 3.140 129,918 -0.06(-1.88%)
Jul 07, 2017 3.160 3.210 3.120 3.200 81,163 +0.04(+1.27%)
Jul 06, 2017 3.150 3.240 3.130 3.160 156,038 +0.03(+0.96%)
Jul 05, 2017 3.220 3.220 3.090 3.130 80,935 -0.11(-3.40%)
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.