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 (%)
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%)
Jul 01, 2014 18.92 19.00 18.80 18.87 502,562 +0.03(+0.16%)
Jun 30, 2014 18.69 18.98 18.58 18.84 628,940 +0.18(+0.96%)
Jun 27, 2014 18.99 19.15 18.65 18.66 2,752,278 -0.40(-2.10%)
Jun 26, 2014 18.77 19.12 18.54 19.06 827,874 +0.26(+1.38%)
Jun 25, 2014 18.57 18.98 18.43 18.80 820,423 +0.15(+0.80%)
Jun 24, 2014 18.52 18.83 18.49 18.65 638,904 +0.08(+0.43%)
Jun 23, 2014 18.57 18.69 18.49 18.57 583,602 +0.00(+0.00%)
Jun 20, 2014 18.46 18.66 18.46 18.57 914,552 +0.20(+1.09%)
Jun 19, 2014 18.18 18.57 18.18 18.37 364,287 +0.24(+1.32%)
Jun 18, 2014 18.28 18.35 18.00 18.13 535,802 -0.19(-1.04%)
Jun 17, 2014 18.49 18.83 18.28 18.32 261,177 -0.16(-0.87%)
Jun 16, 2014 18.33 18.74 18.07 18.48 547,157 +0.34(+1.87%)
Jun 13, 2014 18.20 18.37 18.09 18.14 440,472 +0.00(+0.00%)
Jun 12, 2014 18.36 18.61 18.04 18.14 350,839 -0.33(-1.79%)
Jun 11, 2014 18.80 18.86 18.23 18.47 527,835 -0.20(-1.07%)
Jun 10, 2014 18.94 19.05 18.29 18.67 310,054 -0.38(-1.99%)
Jun 06, 2014 19.04 19.34 18.85 19.05 165,010 +0.11(+0.58%)
Jun 05, 2014 19.12 19.25 18.78 18.94 888,284 -0.06(-0.32%)
Jun 04, 2014 18.91 19.40 18.69 19.00 278,419 +0.10(+0.53%)
Jun 03, 2014 18.73 19.06 18.68 18.90 152,718 +0.08(+0.43%)
Jun 02, 2014 19.38 19.48 18.79 18.82 86,626 -0.57(-2.94%)
May 30, 2014 19.32 19.40 19.30 19.39 101,845 +0.07(+0.36%)
May 29, 2014 19.36 19.42 19.27 19.32 92,401 -0.04(-0.21%)
May 28, 2014 19.44 19.48 19.27 19.36 84,231 -0.11(-0.56%)
May 27, 2014 19.43 19.68 19.20 19.47 89,114 -0.02(-0.10%)
May 23, 2014 19.26 19.49 19.49 19.49 186,100 +0.23(+1.19%)
May 22, 2014 19.25 19.38 19.11 19.26 74,178 -0.01(-0.05%)
May 21, 2014 19.23 19.37 19.08 19.27 118,981 +0.04(+0.21%)
May 20, 2014 19.25 19.33 19.04 19.23 119,141 -0.06(-0.31%)
May 19, 2014 19.18 19.47 19.14 19.29 127,168 +0.02(+0.10%)
May 16, 2014 18.92 19.30 18.81 19.27 78,801 +0.41(+2.17%)
May 15, 2014 18.95 19.02 18.33 18.86 168,050 -0.09(-0.47%)
May 14, 2014 19.16 19.37 18.92 18.95 156,626 -0.19(-0.99%)
May 13, 2014 19.15 19.31 19.12 19.14 80,664 +0.00(+0.00%)
May 12, 2014 19.48 19.52 19.09 19.14 110,228 -0.22(-1.14%)
May 09, 2014 19.19 19.41 19.03 19.36 115,483 +0.18(+0.94%)
May 08, 2014 19.59 19.78 19.00 19.18 136,340 -0.40(-2.04%)
May 07, 2014 19.46 19.87 19.29 19.58 250,420 +0.22(+1.14%)
May 06, 2014 18.92 19.44 18.92 19.36 173,629 +0.44(+2.33%)
May 05, 2014 18.37 18.98 18.26 18.92 80,375 +0.18(+0.96%)
May 02, 2014 19.61 19.61 18.47 18.74 191,125 -0.82(-4.19%)
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.