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 (%)
Nov 29, 2019 6.300 6.330 6.050 6.080 4,346,100 -0.27(-4.25%)
Nov 27, 2019 6.620 6.680 6.260 6.350 6,879,200 -0.25(-3.79%)
Nov 26, 2019 6.510 6.840 6.120 6.600 6,574,898 +0.15(+2.33%)
Nov 25, 2019 7.070 7.100 6.370 6.450 9,155,568 -0.66(-9.28%)
Nov 22, 2019 6.910 7.330 6.790 7.110 7,536,100 +0.04(+0.57%)
Nov 21, 2019 6.880 7.300 6.300 7.070 18,285,880 -0.05(-0.70%)
Nov 20, 2019 7.350 7.460 6.570 7.120 25,673,436 +1.03(+16.91%)
Nov 19, 2019 6.870 6.900 5.550 6.090 35,810,824 -1.94(-24.16%)
Nov 18, 2019 14.03 14.03 6.710 8.030 56,065,280 -5.38(-40.12%)
Nov 15, 2019 12.51 15.60 12.40 13.41 24,518,100 +1.28(+10.55%)
Nov 14, 2019 14.02 14.06 11.20 12.13 28,603,636 -2.30(-15.94%)
Nov 13, 2019 19.02 19.02 13.00 14.43 29,611,636 -5.96(-29.23%)
Nov 12, 2019 23.25 23.62 19.78 20.39 6,386,376 -2.88(-12.38%)
Nov 11, 2019 23.69 24.25 22.96 23.27 2,409,041 -0.65(-2.72%)
Nov 08, 2019 24.25 24.54 23.55 23.92 1,724,000 -0.45(-1.85%)
Nov 07, 2019 24.20 24.67 24.00 24.37 1,793,334 +0.41(+1.71%)
Nov 06, 2019 24.67 24.69 23.65 23.96 5,326,948 -2.37(-9.00%)
Nov 05, 2019 26.23 26.90 25.97 26.33 1,326,070 +0.36(+1.39%)
Nov 04, 2019 25.81 26.37 25.38 25.97 1,296,951 +0.47(+1.84%)
Nov 01, 2019 25.54 25.83 25.19 25.50 872,000 +0.11(+0.43%)
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%)
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.