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 (%)
Oct 31, 2019 25.56 25.77 24.48 25.39 1,007,403 -0.30(-1.17%)
Oct 30, 2019 26.41 26.51 25.32 25.69 1,234,825 -0.83(-3.13%)
Oct 29, 2019 26.00 27.05 25.05 26.52 1,822,129 +0.31(+1.18%)
Oct 28, 2019 25.77 26.70 25.76 26.21 1,869,191 +0.59(+2.30%)
Oct 25, 2019 25.64 26.10 25.35 25.62 1,170,900 +0.00(+0.00%)
Oct 24, 2019 25.81 26.08 25.05 25.62 2,360,732 -0.12(-0.47%)
Oct 23, 2019 25.99 26.04 25.43 25.74 1,324,001 -0.33(-1.27%)
Oct 22, 2019 26.08 26.49 25.61 26.07 1,140,264 +0.15(+0.58%)
Oct 21, 2019 26.70 27.04 24.71 25.92 2,867,664 -0.54(-2.04%)
Oct 18, 2019 27.03 27.29 26.28 26.46 1,514,100 -0.51(-1.89%)
Oct 17, 2019 26.24 27.26 26.01 26.97 3,949,810 +0.95(+3.65%)
Oct 16, 2019 26.09 26.77 25.93 26.02 1,888,577 -0.06(-0.23%)
Oct 15, 2019 24.97 26.26 24.91 26.08 9,097,570 +1.10(+4.40%)
Oct 14, 2019 24.20 25.03 23.78 24.98 1,280,401 +0.65(+2.67%)
Oct 11, 2019 24.04 24.84 23.57 24.33 8,466,400 +1.03(+4.42%)
Oct 10, 2019 23.25 23.63 23.04 23.30 700,057 +0.02(+0.09%)
Oct 09, 2019 23.74 24.02 22.97 23.28 1,158,001 -0.45(-1.90%)
Oct 08, 2019 23.77 24.05 23.38 23.73 918,278 -0.28(-1.17%)
Oct 07, 2019 23.61 24.33 23.48 24.01 608,925 +0.24(+1.01%)
Oct 04, 2019 23.43 23.80 23.00 23.77 598,500 +0.27(+1.15%)
Oct 03, 2019 22.88 23.88 22.73 23.50 1,222,069 +0.56(+2.44%)
Oct 02, 2019 22.44 22.95 21.91 22.94 1,091,548 +0.27(+1.19%)
Oct 01, 2019 22.72 23.20 22.50 22.67 1,070,209 -0.13(-0.57%)
Sep 30, 2019 23.07 23.17 22.45 22.80 1,224,256 -0.27(-1.17%)
Sep 27, 2019 24.25 24.47 22.85 23.07 1,733,700 -1.14(-4.71%)
Sep 26, 2019 25.00 25.37 23.93 24.21 1,539,835 -0.51(-2.06%)
Sep 25, 2019 23.47 24.89 23.27 24.72 2,490,186 +1.17(+4.97%)
Sep 24, 2019 23.75 24.06 23.09 23.55 1,397,681 -0.25(-1.05%)
Sep 23, 2019 23.04 24.38 22.84 23.80 1,773,246 +0.59(+2.54%)
Sep 20, 2019 23.70 23.91 23.02 23.21 1,009,200 -0.51(-2.15%)
Sep 19, 2019 24.14 24.29 23.25 23.72 1,379,222 +0.81(+3.54%)
Sep 18, 2019 23.19 23.55 22.58 22.91 1,527,226 -0.43(-1.84%)
Sep 17, 2019 23.73 23.74 22.63 23.34 1,359,204 -0.49(-2.06%)
Sep 16, 2019 23.00 24.06 22.94 23.83 2,152,243 +0.83(+3.61%)
Sep 13, 2019 22.89 23.29 22.76 23.00 825,000 +0.09(+0.39%)
Sep 12, 2019 22.67 23.21 22.30 22.91 2,294,837 +0.80(+3.62%)
Sep 11, 2019 21.06 22.30 20.80 22.11 1,747,871 +1.15(+5.49%)
Sep 10, 2019 21.01 21.40 20.73 20.96 1,768,398 -0.04(-0.19%)
Sep 09, 2019 20.29 21.24 19.72 21.00 1,753,185 +0.77(+3.81%)
Sep 06, 2019 20.28 20.44 20.03 20.23 918,800 +0.08(+0.40%)
Sep 05, 2019 20.27 20.65 19.98 20.15 1,656,127 +0.14(+0.70%)
Sep 04, 2019 19.50 20.26 19.50 20.01 1,619,824 +0.62(+3.20%)
Sep 03, 2019 17.98 19.60 17.37 19.39 5,046,931 -1.29(-6.24%)
Aug 30, 2019 21.50 21.50 20.55 20.68 1,662,100 -0.62(-2.91%)
Aug 29, 2019 20.49 21.32 20.10 21.30 1,639,471 +1.20(+5.97%)
Aug 28, 2019 19.38 20.24 19.34 20.10 1,193,333 +0.65(+3.34%)
Aug 27, 2019 18.80 19.48 18.73 19.45 841,744 +0.71(+3.79%)
Aug 26, 2019 18.57 18.78 18.11 18.74 1,135,315 +0.34(+1.85%)
Aug 23, 2019 19.28 19.50 18.36 18.40 1,203,500 -0.94(-4.86%)
Aug 22, 2019 19.36 19.69 18.82 19.34 863,139 +0.05(+0.26%)
Aug 21, 2019 19.02 19.42 18.97 19.29 1,039,032 +0.43(+2.28%)
Aug 20, 2019 18.75 19.31 18.71 18.86 780,308 +0.04(+0.21%)
Aug 19, 2019 18.92 19.02 18.37 18.82 1,065,318 +0.24(+1.29%)
Aug 16, 2019 19.08 19.32 18.21 18.58 2,201,400 -0.37(-1.95%)
Aug 15, 2019 19.18 19.44 18.74 18.95 1,500,870 -0.30(-1.56%)
Aug 14, 2019 20.34 20.34 19.19 19.25 1,682,792 -1.41(-6.82%)
Aug 13, 2019 20.38 21.21 20.28 20.66 785,188 +0.10(+0.49%)
Aug 12, 2019 20.47 20.75 20.20 20.56 592,328 -0.23(-1.11%)
Aug 09, 2019 20.81 21.00 20.43 20.79 880,800 -0.13(-0.62%)
Aug 08, 2019 21.00 21.13 20.76 20.92 626,990 +0.10(+0.48%)
Aug 07, 2019 20.61 20.91 20.16 20.82 892,803 -0.14(-0.67%)
Aug 06, 2019 20.96 21.16 20.52 20.96 1,502,065 +0.17(+0.82%)
Aug 05, 2019 21.65 21.65 20.44 20.79 1,544,478 -1.47(-6.60%)
Aug 02, 2019 21.80 22.40 21.46 22.26 1,076,100 +0.28(+1.27%)
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.