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 (%)
Dec 30, 2016 2.670 2.670 2.670 0 -0.06(-2.20%)
Dec 29, 2016 2.810 2.830 2.700 2.730 132,641 -0.09(-3.19%)
Dec 28, 2016 2.850 2.860 2.710 2.820 227,513 -0.03(-1.05%)
Dec 27, 2016 2.860 2.890 2.790 2.850 137,338 +0.01(+0.35%)
Dec 23, 2016 2.840 2.840 2.840 0 +0.16(+5.97%)
Dec 22, 2016 2.850 2.860 2.650 2.680 438,880 -0.17(-5.96%)
Dec 21, 2016 3.020 3.050 2.730 2.850 553,805 -0.21(-6.86%)
Dec 20, 2016 3.130 3.230 3.020 3.060 284,127 -0.07(-2.24%)
Dec 19, 2016 3.070 3.190 3.000 3.130 325,585 +0.10(+3.30%)
Dec 16, 2016 3.260 3.260 3.010 3.030 479,171 -0.14(-4.42%)
Dec 15, 2016 3.030 3.210 3.010 3.170 383,601 +0.14(+4.62%)
Dec 14, 2016 3.110 3.130 2.990 3.030 166,839 -0.06(-1.94%)
Dec 13, 2016 3.040 3.210 3.020 3.090 244,175 +0.05(+1.64%)
Dec 12, 2016 3.300 3.360 2.990 3.040 648,972 -0.28(-8.43%)
Dec 09, 2016 3.300 3.400 3.280 3.320 679,967 +0.03(+0.91%)
Dec 08, 2016 3.330 3.430 3.280 3.290 400,792 -0.08(-2.37%)
Dec 07, 2016 3.490 3.690 3.360 3.370 531,916 -0.13(-3.71%)
Dec 06, 2016 3.660 3.730 3.450 3.500 386,402 -0.19(-5.15%)
Dec 05, 2016 4.000 4.190 3.660 3.690 747,800 -0.35(-8.66%)
Dec 02, 2016 4.070 4.280 3.960 4.040 498,064 -0.05(-1.22%)
Dec 01, 2016 4.180 4.330 4.020 4.090 591,087 -0.03(-0.73%)
Nov 30, 2016 4.460 4.500 4.070 4.120 990,544 -0.34(-7.62%)
Nov 29, 2016 4.140 4.490 4.050 4.460 931,219 +0.29(+6.95%)
Nov 28, 2016 3.800 4.240 3.760 4.170 728,915 +0.39(+10.32%)
Nov 25, 2016 3.730 3.780 3.640 3.780 224,846 +0.03(+0.80%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.34(+9.97%)
Nov 22, 2016 3.380 3.480 3.240 3.410 405,403 +0.04(+1.19%)
Nov 21, 2016 3.350 3.410 3.260 3.370 428,553 +0.05(+1.51%)
Nov 18, 2016 3.190 3.380 3.160 3.320 192,051 +0.15(+4.73%)
Nov 17, 2016 3.080 3.300 2.955 3.170 205,685 +0.03(+0.96%)
Nov 16, 2016 2.980 3.160 2.950 3.140 325,808 +0.16(+5.37%)
Nov 15, 2016 2.940 3.020 2.920 2.980 205,267 +0.02(+0.68%)
Nov 14, 2016 2.820 2.970 2.820 2.960 254,226 +0.11(+3.86%)
Nov 11, 2016 2.660 2.940 2.640 2.850 490,283 +0.18(+6.74%)
Nov 10, 2016 2.630 2.690 2.580 2.670 556,033 +0.06(+2.30%)
Nov 09, 2016 2.520 2.710 2.500 2.610 709,813 +0.05(+1.95%)
Nov 08, 2016 2.610 2.680 2.470 2.560 909,808 -0.09(-3.40%)
Nov 07, 2016 2.620 2.740 2.530 2.650 470,023 +0.12(+4.74%)
Nov 04, 2016 2.510 2.615 2.460 2.530 245,655 +0.00(+0.00%)
Nov 03, 2016 2.690 2.700 2.480 2.530 362,792 -0.17(-6.30%)
Nov 02, 2016 2.730 2.740 2.685 2.700 473,537 -0.07(-2.53%)
Nov 01, 2016 2.770 2.780 2.680 2.770 234,278 +0.06(+2.21%)
Oct 31, 2016 2.800 2.800 2.650 2.710 315,275 -0.05(-1.81%)
Oct 28, 2016 2.740 2.790 2.660 2.760 354,162 +0.03(+1.10%)
Oct 27, 2016 2.840 2.855 2.550 2.730 748,262 -0.01(-0.36%)
Oct 26, 2016 2.780 2.810 2.670 2.740 109,995 -0.06(-2.14%)
Oct 25, 2016 2.760 2.830 2.720 2.800 196,666 +0.03(+1.08%)
Oct 24, 2016 2.810 2.820 2.690 2.770 188,469 +0.02(+0.73%)
Oct 21, 2016 2.700 2.781 2.680 2.750 174,561 +0.00(+0.00%)
Oct 20, 2016 2.770 2.800 2.710 2.750 124,288 +0.01(+0.36%)
Oct 19, 2016 2.690 2.780 2.600 2.740 114,758 +0.09(+3.40%)
Oct 18, 2016 2.680 2.720 2.610 2.650 134,120 +0.05(+1.92%)
Oct 17, 2016 2.520 2.760 2.520 2.600 299,836 +0.04(+1.56%)
Oct 14, 2016 2.520 2.600 2.450 2.560 224,350 +0.07(+2.81%)
Oct 13, 2016 2.480 2.575 2.400 2.490 262,224 +0.04(+1.63%)
Oct 12, 2016 2.870 2.870 2.380 2.450 871,863 -0.43(-14.93%)
Oct 11, 2016 3.000 3.050 2.780 2.880 266,649 -0.09(-3.03%)
Oct 10, 2016 2.980 3.010 2.910 2.970 154,561 +0.07(+2.41%)
Oct 07, 2016 3.160 3.180 2.850 2.900 265,748 -0.23(-7.35%)
Oct 06, 2016 3.020 3.150 2.880 3.130 692,918 +0.13(+4.33%)
Oct 05, 2016 2.920 3.060 2.790 3.000 311,663 +0.11(+3.81%)
Oct 04, 2016 2.780 2.930 2.765 2.890 186,463 +0.13(+4.71%)
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.