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 (%)
Apr 30, 2019 19.24 20.85 18.82 20.24 3,171,284 -0.15(-0.74%)
Apr 29, 2019 20.62 21.48 20.32 20.39 4,042,555 -0.08(-0.39%)
Apr 26, 2019 20.00 20.51 19.90 20.47 1,699,800 +0.56(+2.81%)
Apr 25, 2019 19.76 20.74 19.24 19.91 2,382,463 +0.03(+0.15%)
Apr 24, 2019 19.39 19.99 19.16 19.88 1,500,578 +0.37(+1.90%)
Apr 23, 2019 19.13 19.52 18.76 19.51 1,209,945 +0.34(+1.77%)
Apr 22, 2019 19.32 19.71 18.75 19.17 1,964,000 -0.33(-1.69%)
Apr 18, 2019 19.18 19.52 19.07 19.50 2,859,600 +0.27(+1.40%)
Apr 17, 2019 18.76 19.27 18.69 19.23 3,773,013 +0.77(+4.17%)
Apr 16, 2019 17.99 18.62 17.95 18.46 1,548,090 +0.37(+2.05%)
Apr 15, 2019 18.30 18.50 17.82 18.09 1,672,368 -0.54(-2.90%)
Apr 12, 2019 17.47 18.73 17.42 18.63 3,562,600 +1.09(+6.21%)
Apr 11, 2019 18.04 18.14 17.25 17.54 2,780,763 -0.70(-3.84%)
Apr 10, 2019 17.60 18.48 15.78 18.24 6,095,069 +0.69(+3.93%)
Apr 09, 2019 17.80 18.05 17.48 17.55 2,573,406 -0.31(-1.74%)
Apr 08, 2019 17.68 17.89 17.01 17.86 3,219,830 +0.34(+1.94%)
Apr 05, 2019 16.45 18.09 16.38 17.52 5,946,600 +0.89(+5.35%)
Apr 04, 2019 15.35 17.13 15.20 16.63 8,092,249 +1.23(+7.99%)
Apr 03, 2019 16.80 17.29 15.35 15.40 6,414,807 +0.05(+0.33%)
Apr 02, 2019 15.25 16.35 15.07 15.35 2,745,166 +0.10(+0.66%)
Apr 01, 2019 15.85 16.00 15.12 15.25 2,061,452 -0.41(-2.62%)
Mar 29, 2019 15.33 16.18 14.98 15.66 3,384,300 +0.46(+3.03%)
Mar 28, 2019 15.60 15.78 14.99 15.20 2,417,514 -0.41(-2.63%)
Mar 27, 2019 15.76 16.09 15.03 15.61 2,994,630 -0.16(-1.01%)
Mar 26, 2019 15.86 16.13 15.62 15.77 1,804,229 -0.01(-0.06%)
Mar 25, 2019 15.65 16.23 15.30 15.78 2,134,199 +0.04(+0.25%)
Mar 22, 2019 16.15 16.46 15.59 15.74 2,142,700 -0.35(-2.18%)
Mar 21, 2019 15.87 16.11 14.81 16.09 5,843,179 -0.89(-5.24%)
Mar 20, 2019 17.00 17.95 16.73 16.98 2,244,709 -0.14(-0.82%)
Mar 19, 2019 15.90 17.90 15.77 17.12 3,982,874 +1.10(+6.87%)
Mar 18, 2019 17.04 17.32 15.62 16.02 4,388,970 -1.15(-6.70%)
Mar 15, 2019 17.62 17.78 16.81 17.17 3,509,600 -0.21(-1.21%)
Mar 14, 2019 18.00 18.03 16.86 17.38 2,277,023 -0.56(-3.12%)
Mar 13, 2019 17.71 18.11 17.59 17.94 3,100,772 +0.17(+0.96%)
Mar 12, 2019 17.75 18.89 17.47 17.77 3,930,235 +0.08(+0.45%)
Mar 11, 2019 18.04 18.40 17.69 17.69 3,045,041 -0.47(-2.59%)
Mar 08, 2019 17.76 18.17 17.40 18.16 4,423,200 -0.01(-0.06%)
Mar 07, 2019 18.08 18.83 17.68 18.17 5,168,266 -0.09(-0.49%)
Mar 06, 2019 18.71 19.02 17.68 18.26 5,111,978 +0.50(+2.82%)
Mar 05, 2019 21.00 21.01 15.38 17.76 19,546,868 -3.36(-15.91%)
Mar 04, 2019 23.50 23.60 20.93 21.12 4,430,895 -2.23(-9.55%)
Mar 01, 2019 24.20 24.40 22.87 23.35 1,795,300 -0.73(-3.03%)
Feb 28, 2019 24.62 24.69 23.69 24.08 1,476,637 -0.64(-2.59%)
Feb 27, 2019 24.05 25.48 23.86 24.72 2,045,184 +0.30(+1.23%)
Feb 26, 2019 25.75 25.98 23.47 24.42 3,786,874 -0.28(-1.13%)
Feb 25, 2019 24.10 25.40 23.87 24.70 2,334,639 +0.85(+3.56%)
Feb 22, 2019 24.71 25.00 23.54 23.85 1,807,800 -0.74(-3.01%)
Feb 21, 2019 24.00 25.25 23.91 24.59 2,847,937 +0.53(+2.20%)
Feb 20, 2019 22.25 24.50 21.80 24.06 5,249,754 +2.44(+11.29%)
Feb 19, 2019 23.01 23.20 21.19 21.62 3,612,482 -1.48(-6.41%)
Feb 15, 2019 22.90 23.59 22.90 23.10 1,407,000 +0.28(+1.23%)
Feb 14, 2019 22.62 23.07 22.34 22.82 1,259,097 -0.18(-0.78%)
Feb 13, 2019 23.30 23.55 22.80 23.00 1,745,367 -0.30(-1.29%)
Feb 12, 2019 22.74 23.34 22.63 23.30 1,412,319 +0.63(+2.78%)
Feb 11, 2019 23.40 23.93 22.44 22.67 2,604,458 -0.81(-3.45%)
Feb 08, 2019 22.71 23.61 22.22 23.48 2,069,900 +0.51(+2.22%)
Feb 07, 2019 23.22 23.42 22.09 22.97 2,486,658 -0.61(-2.59%)
Feb 06, 2019 24.77 26.95 23.40 23.58 5,034,580 -0.36(-1.50%)
Feb 05, 2019 23.37 23.94 22.91 23.94 1,494,814 +0.64(+2.75%)
Feb 04, 2019 24.92 25.00 23.21 23.30 2,257,021 -1.60(-6.43%)
Feb 01, 2019 24.33 25.52 24.09 24.90 2,095,100 +0.57(+2.34%)
Jan 31, 2019 23.44 24.36 23.36 24.33 1,894,378 +0.93(+3.97%)
Jan 30, 2019 22.89 23.59 22.48 23.40 1,409,175 +0.70(+3.08%)
Jan 29, 2019 22.75 23.26 21.80 22.70 1,327,698 -0.09(-0.39%)
Jan 28, 2019 21.80 23.22 21.60 22.79 3,436,751 +0.37(+1.65%)
Jan 25, 2019 21.31 22.59 21.12 22.42 2,292,200 +1.31(+6.21%)
Jan 24, 2019 21.50 21.66 20.80 21.11 2,012,417 -0.36(-1.68%)
Jan 23, 2019 21.32 22.02 20.45 21.47 2,402,861 +0.26(+1.23%)
Jan 22, 2019 21.16 21.92 20.06 21.21 3,741,665 +0.07(+0.33%)
Jan 18, 2019 22.72 23.00 20.89 21.14 3,005,400 -1.24(-5.54%)
Jan 17, 2019 23.14 23.59 22.16 22.38 2,367,691 -0.84(-3.62%)
Jan 16, 2019 23.81 23.81 22.54 23.22 1,110,716 -0.17(-0.73%)
Jan 15, 2019 23.53 24.00 23.27 23.39 732,395 -0.12(-0.51%)
Jan 14, 2019 23.21 23.67 22.45 23.51 1,273,088 -0.09(-0.38%)
Jan 11, 2019 23.64 24.16 23.44 23.60 860,900 -0.34(-1.42%)
Jan 10, 2019 23.63 23.98 23.01 23.94 793,022 +0.07(+0.29%)
Jan 09, 2019 23.38 24.25 23.16 23.87 872,496 +0.51(+2.18%)
Jan 08, 2019 24.26 24.36 22.03 23.36 2,212,888 -0.35(-1.48%)
Jan 07, 2019 23.95 24.48 23.26 23.71 1,883,603 +0.20(+0.85%)
Jan 04, 2019 22.55 23.51 22.55 23.51 1,450,700 +1.47(+6.67%)
Jan 03, 2019 22.56 23.03 21.73 22.04 1,212,059 -0.71(-3.12%)
Jan 02, 2019 20.72 23.07 20.35 22.75 1,507,124 +1.36(+6.36%)
Dec 31, 2018 21.85 22.40 21.26 21.39 1,253,400 -0.18(-0.83%)
Dec 28, 2018 21.00 22.19 20.61 21.57 1,031,600 +0.57(+2.71%)
Dec 27, 2018 20.92 21.19 19.62 21.00 1,578,601 -0.41(-1.91%)
Dec 26, 2018 18.97 21.48 18.55 21.41 1,735,940 +2.42(+12.74%)
Dec 24, 2018 19.10 19.47 18.55 18.99 1,026,100 -0.43(-2.21%)
Dec 21, 2018 20.35 20.93 19.16 19.42 2,849,100 -1.09(-5.31%)
Dec 20, 2018 21.52 21.93 19.08 20.51 3,352,830 -1.07(-4.96%)
Dec 19, 2018 21.64 22.58 21.25 21.58 1,996,618 +0.05(+0.23%)
Dec 18, 2018 22.08 22.71 21.12 21.53 1,850,280 -0.32(-1.46%)
Dec 17, 2018 22.95 23.57 21.48 21.85 2,202,876 -1.15(-5.00%)
Dec 14, 2018 22.93 23.90 22.68 23.00 1,088,800 -0.27(-1.16%)
Dec 13, 2018 23.31 23.64 22.86 23.27 1,112,838 +0.16(+0.69%)
Dec 12, 2018 22.23 23.54 22.22 23.11 1,348,613 +1.13(+5.14%)
Dec 11, 2018 21.75 22.57 21.53 21.98 2,007,514 +0.66(+3.10%)
Dec 10, 2018 21.40 21.94 20.50 21.32 2,901,057 -0.25(-1.16%)
Dec 07, 2018 23.19 23.88 21.50 21.57 2,577,400 -1.70(-7.31%)
Dec 06, 2018 23.00 23.40 22.00 23.27 2,840,640 -0.23(-0.98%)
Dec 04, 2018 25.41 25.71 23.30 23.50 3,751,800 -2.22(-8.63%)
Dec 03, 2018 25.30 25.88 24.61 25.72 2,822,343 +0.85(+3.42%)
Nov 30, 2018 25.32 26.17 23.54 24.87 9,517,100 -1.35(-5.15%)
Nov 29, 2018 25.00 27.40 24.89 26.22 4,896,463 -2.89(-9.93%)
Nov 28, 2018 28.43 29.54 27.56 29.11 3,858,171 +1.18(+4.22%)
Nov 27, 2018 25.90 27.97 25.67 27.93 2,211,952 +1.81(+6.93%)
Nov 26, 2018 24.76 26.20 24.60 26.12 1,941,972 +1.60(+6.53%)
Nov 23, 2018 24.08 25.00 23.91 24.52 637,600 +0.11(+0.45%)
Nov 21, 2018 24.41 24.41 24.41 0 +1.83(+8.10%)
Nov 20, 2018 22.45 23.65 21.59 22.58 3,017,321 -0.97(-4.12%)
Nov 19, 2018 25.54 25.67 23.28 23.55 2,859,293 -2.12(-8.26%)
Nov 16, 2018 25.12 26.27 24.76 25.67 1,402,200 +0.31(+1.22%)
Nov 15, 2018 25.08 25.81 24.52 25.36 1,398,571 +0.10(+0.40%)
Nov 14, 2018 25.77 26.04 23.85 25.26 1,762,902 -0.33(-1.29%)
Nov 13, 2018 25.08 26.53 24.50 25.59 1,480,569 +0.39(+1.55%)
Nov 12, 2018 26.91 27.08 24.90 25.20 2,946,053 -1.47(-5.51%)
Nov 09, 2018 28.35 28.35 25.86 26.67 2,651,100 -1.78(-6.26%)
Nov 08, 2018 29.50 29.59 27.89 28.45 1,951,384 -0.79(-2.70%)
Nov 07, 2018 27.58 29.81 27.55 29.24 2,116,706 +1.77(+6.44%)
Nov 06, 2018 26.50 28.04 26.08 27.47 1,649,731 +0.88(+3.31%)
Nov 05, 2018 27.70 27.70 25.52 26.59 2,506,819 -1.21(-4.35%)
Nov 02, 2018 27.11 28.23 26.76 27.80 1,723,800 +0.18(+0.65%)
Nov 01, 2018 26.29 28.04 25.49 27.62 2,837,125 +1.56(+5.99%)
Oct 31, 2018 26.12 27.45 25.22 26.06 3,885,304 +0.43(+1.68%)
Oct 30, 2018 25.60 26.81 23.05 25.63 6,847,318 -1.82(-6.63%)
Oct 29, 2018 29.23 29.57 26.77 27.45 2,583,833 -1.14(-3.99%)
Oct 26, 2018 30.75 30.95 28.13 28.59 5,421,500 -3.46(-10.80%)
Oct 25, 2018 33.48 33.96 31.17 32.05 4,172,459 -0.84(-2.55%)
Oct 24, 2018 34.25 34.78 32.56 32.89 2,893,096 -1.47(-4.28%)
Oct 23, 2018 34.50 35.75 33.84 34.36 2,806,080 -0.66(-1.88%)
Oct 22, 2018 34.50 36.00 34.10 35.02 3,026,394 +0.41(+1.18%)
Oct 19, 2018 35.95 36.07 34.15 34.61 2,680,700 -0.98(-2.75%)
Oct 18, 2018 37.07 37.12 35.10 35.59 4,160,877 -1.89(-5.04%)
Oct 17, 2018 36.88 37.70 35.60 37.48 4,809,027 +0.90(+2.46%)
Oct 16, 2018 32.75 36.98 32.75 36.58 5,407,439 +4.14(+12.76%)
Oct 15, 2018 31.66 32.85 30.96 32.44 3,930,773 +1.00(+3.18%)
Oct 12, 2018 30.26 31.53 30.23 31.44 2,155,500 +2.10(+7.16%)
Oct 11, 2018 29.09 31.11 28.80 29.34 2,958,764 -0.14(-0.47%)
Oct 10, 2018 32.01 32.50 29.44 29.48 3,393,526 -2.98(-9.18%)
Oct 09, 2018 32.52 33.25 32.14 32.46 1,782,150 -0.30(-0.92%)
Oct 08, 2018 33.15 33.67 31.28 32.76 2,374,880 -0.61(-1.83%)
Oct 05, 2018 33.34 33.86 32.03 33.37 3,011,100 -0.06(-0.18%)
Oct 04, 2018 33.05 34.26 32.17 33.43 3,567,281 +0.18(+0.54%)
Oct 03, 2018 31.25 33.79 30.86 33.25 4,211,469 +2.27(+7.33%)
Oct 02, 2018 30.74 32.32 30.20 30.98 3,213,768 -0.04(-0.13%)
Oct 01, 2018 30.50 31.28 29.52 31.02 2,996,142 +1.02(+3.40%)
Sep 28, 2018 29.17 30.03 28.70 30.00 2,797,500 +0.62(+2.11%)
Sep 27, 2018 27.83 29.70 26.90 29.38 3,869,074 +1.80(+6.53%)
Sep 26, 2018 27.07 29.30 26.91 27.58 8,275,619 +0.52(+1.92%)
Sep 25, 2018 22.85 27.49 22.85 27.06 7,978,412 +4.36(+19.21%)
Sep 24, 2018 22.53 23.15 22.23 22.70 3,623,429 +0.17(+0.75%)
Sep 21, 2018 22.72 22.78 21.80 22.53 2,719,400 -0.17(-0.75%)
Sep 20, 2018 22.37 22.73 21.93 22.70 1,807,468 +0.54(+2.44%)
Sep 19, 2018 22.48 23.06 21.80 22.16 1,771,183 -0.45(-1.99%)
Sep 18, 2018 22.54 23.00 22.45 22.61 1,458,499 +0.10(+0.44%)
Sep 17, 2018 23.28 23.84 22.49 22.51 1,631,737 -0.77(-3.31%)
Sep 14, 2018 22.62 23.37 22.41 23.28 2,455,300 +0.66(+2.92%)
Sep 13, 2018 22.11 23.01 22.11 22.62 2,316,896 +0.21(+0.94%)
Sep 12, 2018 22.27 22.65 21.61 22.41 1,367,455 +0.40(+1.82%)
Sep 11, 2018 22.47 23.00 21.63 22.01 1,210,461 -0.61(-2.70%)
Sep 10, 2018 21.99 22.77 21.99 22.62 1,371,980 +0.69(+3.15%)
Sep 07, 2018 20.88 22.25 20.54 21.93 1,631,100 +0.85(+4.03%)
Sep 06, 2018 21.55 22.00 20.00 21.08 2,332,382 -0.45(-2.09%)
Sep 05, 2018 22.99 23.45 21.28 21.53 2,345,514 -1.39(-6.06%)
Sep 04, 2018 21.95 22.94 21.65 22.92 1,447,450 +0.95(+4.32%)
Aug 31, 2018 21.97 21.97 21.97 0 +0.08(+0.37%)
Aug 30, 2018 22.03 22.53 21.76 21.89 1,480,981 -0.29(-1.31%)
Aug 29, 2018 22.63 22.88 21.94 22.18 1,728,638 -0.50(-2.20%)
Aug 28, 2018 22.79 22.92 21.95 22.68 1,212,876 +0.11(+0.49%)
Aug 27, 2018 24.05 24.05 22.47 22.57 1,719,511 -1.32(-5.53%)
Aug 24, 2018 24.34 24.90 23.62 23.89 1,573,400 -0.43(-1.77%)
Aug 23, 2018 23.91 24.61 23.91 24.32 1,662,068 +0.43(+1.80%)
Aug 22, 2018 23.21 23.91 23.06 23.89 1,289,341 +0.73(+3.15%)
Aug 21, 2018 22.95 23.44 22.90 23.16 1,194,649 +0.20(+0.87%)
Aug 20, 2018 22.33 23.31 22.25 22.96 1,274,403 +0.48(+2.14%)
Aug 17, 2018 22.84 23.00 22.00 22.48 1,223,100 -0.37(-1.62%)
Aug 16, 2018 22.53 23.04 22.24 22.85 1,581,162 +0.43(+1.92%)
Aug 15, 2018 22.80 22.89 21.80 22.42 1,621,302 -0.58(-2.52%)
Aug 14, 2018 22.91 23.55 22.32 23.00 1,719,515 +0.20(+0.88%)
Aug 13, 2018 24.22 24.61 22.59 22.80 2,662,205 -1.41(-5.82%)
Aug 10, 2018 24.50 25.21 24.11 24.21 2,295,100 -0.54(-2.18%)
Aug 09, 2018 24.56 25.20 23.76 24.75 1,941,169 +0.26(+1.06%)
Aug 08, 2018 24.18 25.05 24.00 24.49 2,176,514 +0.18(+0.74%)
Aug 07, 2018 23.05 24.51 22.99 24.31 3,549,224 +1.00(+4.29%)
Aug 06, 2018 21.93 23.37 21.71 23.31 2,336,540 +1.56(+7.17%)
Aug 03, 2018 22.38 22.46 21.35 21.75 1,720,600 -0.53(-2.38%)
Aug 02, 2018 21.14 22.44 21.03 22.28 3,609,481 +1.19(+5.64%)
Aug 01, 2018 19.35 21.16 19.32 21.09 3,692,522 +1.59(+8.15%)
Jul 31, 2018 19.62 20.70 18.51 19.50 5,974,257 -1.06(-5.16%)
Jul 30, 2018 20.35 21.23 20.06 20.56 2,850,856 +0.29(+1.43%)
Jul 27, 2018 20.16 21.10 19.84 20.27 2,476,800 +0.21(+1.05%)
Jul 26, 2018 19.66 20.72 19.38 20.06 2,954,654 +0.22(+1.11%)
Jul 25, 2018 19.44 19.95 19.11 19.84 2,062,344 +0.36(+1.85%)
Jul 24, 2018 18.72 19.59 18.70 19.48 3,028,936 +0.86(+4.62%)
Jul 23, 2018 18.79 18.95 17.77 18.62 3,360,232 -0.38(-2.00%)
Jul 20, 2018 19.40 19.55 18.64 19.00 2,410,436 -0.50(-2.56%)
Jul 19, 2018 18.85 19.63 18.63 19.50 2,855,770 +0.69(+3.67%)
Jul 18, 2018 20.23 20.34 18.60 18.81 3,895,027 -1.37(-6.79%)
Jul 17, 2018 20.41 20.78 20.01 20.18 2,078,104 -0.20(-0.98%)
Jul 16, 2018 20.76 21.29 19.91 20.38 3,203,440 -0.32(-1.55%)
Jul 13, 2018 19.54 21.46 19.53 20.70 5,874,557 +1.08(+5.50%)
Jul 12, 2018 18.00 19.87 17.46 19.62 7,084,741 +2.18(+12.50%)
Jul 11, 2018 18.26 18.28 17.41 17.44 2,014,626 -0.84(-4.60%)
Jul 10, 2018 18.16 18.63 18.00 18.28 1,722,091 +0.11(+0.61%)
Jul 09, 2018 18.12 18.39 17.53 18.17 2,012,634 +0.29(+1.62%)
Jul 06, 2018 17.18 18.18 16.86 17.88 2,470,851 +0.67(+3.89%)
Jul 05, 2018 16.81 17.27 16.45 17.21 1,768,937 +0.37(+2.20%)
Jul 03, 2018 16.84 16.84 16.84 0 -0.02(-0.12%)
Jul 02, 2018 16.55 17.08 15.90 16.86 2,688,892 +0.20(+1.20%)
Jun 29, 2018 16.75 17.36 16.50 16.66 3,341,025 +0.12(+0.73%)
Jun 28, 2018 17.17 17.63 15.56 16.54 6,380,969 -0.66(-3.84%)
Jun 27, 2018 20.91 21.05 17.09 17.20 11,600,985 -0.16(-0.92%)
Jun 26, 2018 17.10 18.19 17.02 17.36 3,146,011 +0.36(+2.12%)
Jun 25, 2018 17.70 18.07 16.82 17.00 2,683,127 -0.63(-3.57%)
Jun 22, 2018 19.64 19.95 17.22 17.63 5,881,527 -1.93(-9.87%)
Jun 21, 2018 19.45 19.81 18.67 19.56 5,538,491 +0.24(+1.24%)
Jun 20, 2018 17.54 20.60 17.05 19.32 12,191,554 +3.26(+20.30%)
Jun 19, 2018 16.50 16.79 15.86 16.06 4,568,677 -0.46(-2.78%)
Jun 18, 2018 17.52 17.79 16.32 16.52 3,001,124 -1.07(-6.08%)
Jun 15, 2018 16.83 16.83 17.59 4,093,998 +0.76(+4.52%)
Jun 14, 2018 15.88 17.03 15.81 16.83 3,330,837 +1.02(+6.45%)
Jun 13, 2018 16.06 16.59 15.61 15.81 4,963,434 -0.16(-1.00%)
Jun 12, 2018 15.39 16.07 15.38 15.97 13,243,581 +1.13(+7.61%)
Jun 11, 2018 15.39 16.67 14.75 14.84 8,955,577 -1.69(-10.22%)
Jun 08, 2018 16.79 17.44 16.34 16.53 3,046,894 -0.17(-1.02%)
Jun 07, 2018 16.75 18.14 16.25 16.70 4,789,002 -1.67(-9.09%)
Jun 06, 2018 18.37 2,927,274 +0.61(+3.43%)
Jun 05, 2018 16.91 18.12 16.80 17.76 3,523,461 +0.64(+3.74%)
Jun 04, 2018 17.01 17.24 16.65 17.12 2,936,522 +0.13(+0.77%)
Jun 01, 2018 17.08 17.96 15.74 16.99 6,067,220 -0.86(-4.82%)
May 31, 2018 16.17 19.10 16.17 17.85 7,357,596 +1.78(+11.08%)
May 30, 2018 15.75 16.37 15.57 16.07 3,917,502 +0.34(+2.16%)
May 29, 2018 15.19 16.15 15.11 15.73 2,700,407 +0.44(+2.88%)
May 25, 2018 15.29 15.29 15.29 0 -1.39(-8.33%)
May 24, 2018 16.20 17.22 16.01 16.68 4,964,327 +0.38(+2.33%)
May 23, 2018 14.50 16.42 14.38 16.30 4,768,762 +1.76(+12.10%)
May 22, 2018 14.82 15.23 14.50 14.54 2,527,222 -0.19(-1.29%)
May 21, 2018 14.20 14.90 13.73 14.73 2,174,680 +0.61(+4.32%)
May 18, 2018 14.39 14.81 14.08 14.12 2,103,282 -0.24(-1.67%)
May 17, 2018 13.69 14.45 13.64 14.36 4,373,921 +0.67(+4.89%)
May 16, 2018 13.69 13.79 13.17 13.69 2,326,958 +0.02(+0.15%)
May 15, 2018 13.52 14.08 13.25 13.67 2,169,787 +0.00(+0.00%)
May 14, 2018 14.38 14.53 13.45 13.67 2,572,227 -0.39(-2.77%)
May 11, 2018 12.93 14.86 12.90 14.06 4,330,502 +1.13(+8.74%)
May 10, 2018 13.19 13.82 12.70 12.93 3,987,672 -0.19(-1.45%)
May 09, 2018 12.26 13.43 12.22 13.12 4,556,296 +0.74(+5.98%)
May 08, 2018 12.60 12.83 12.33 12.38 2,687,860 -0.19(-1.51%)
May 07, 2018 12.17 13.04 11.95 12.57 5,909,090 +0.57(+4.75%)
May 04, 2018 11.51 12.50 11.17 12.00 3,960,250 +0.38(+3.27%)
May 03, 2018 11.92 12.38 10.86 11.62 5,519,790 -0.69(-5.61%)
May 02, 2018 12.70 13.27 11.53 12.31 6,585,323 -0.72(-5.53%)
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.