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 (%)
Mar 29, 2018 3.760 3.760 3.760 0 +0.01(+0.27%)
Mar 28, 2018 3.990 4.060 3.730 3.750 510,950 -0.20(-5.06%)
Mar 27, 2018 4.210 4.260 3.940 3.950 466,796 -0.24(-5.73%)
Mar 26, 2018 4.450 4.490 4.160 4.190 646,727 -0.24(-5.42%)
Mar 23, 2018 4.640 4.690 4.410 4.430 545,410 -0.17(-3.70%)
Mar 22, 2018 4.720 4.770 4.580 4.600 343,914 -0.16(-3.36%)
Mar 21, 2018 4.690 4.865 4.670 4.760 285,042 +0.06(+1.28%)
Mar 20, 2018 4.820 4.970 4.660 4.700 403,904 -0.15(-3.09%)
Mar 19, 2018 4.840 4.910 4.695 4.850 409,005 -0.05(-1.02%)
Mar 16, 2018 4.740 4.945 4.600 4.900 1,902,085 +0.14(+2.94%)
Mar 15, 2018 4.900 5.000 4.650 4.760 620,866 -0.17(-3.45%)
Mar 14, 2018 4.820 5.050 4.820 4.930 707,397 +0.10(+2.07%)
Mar 13, 2018 4.970 5.135 4.800 4.830 797,775 -0.15(-3.01%)
Mar 12, 2018 4.900 5.090 4.830 4.980 727,455 +0.12(+2.47%)
Mar 09, 2018 4.760 4.980 4.690 4.860 1,012,790 +0.16(+3.40%)
Mar 08, 2018 4.570 4.770 4.350 4.700 691,292 +0.10(+2.17%)
Mar 07, 2018 4.400 4.600 1,416,825 -0.33(-6.69%)
Mar 06, 2018 4.900 5.390 4.810 4.930 2,633,649 +0.03(+0.61%)
Mar 05, 2018 4.790 4.950 4.689 4.900 1,484,482 +0.14(+2.94%)
Mar 02, 2018 4.650 4.820 4.200 4.760 2,317,137 +0.08(+1.71%)
Mar 01, 2018 4.900 5.005 4.510 4.680 2,992,493 -0.16(-3.31%)
Feb 28, 2018 4.560 4.940 4.410 4.840 4,354,460 +0.34(+7.56%)
Feb 27, 2018 3.550 5.150 3.510 4.500 7,897,556 +0.99(+28.21%)
Feb 26, 2018 3.750 3.790 3.215 3.510 2,057,061 -0.44(-11.14%)
Feb 23, 2018 3.780 3.980 3.580 3.950 1,207,034 +0.17(+4.50%)
Feb 22, 2018 3.440 3.780 1,224,954 -0.09(-2.33%)
Feb 21, 2018 3.700 3.880 3.495 3.870 1,323,027 +0.14(+3.75%)
Feb 20, 2018 3.500 3.730 3.250 3.730 1,053,946 +0.23(+6.57%)
Feb 16, 2018 3.500 3.500 3.500 0 +0.29(+9.03%)
Feb 15, 2018 3.050 3.210 3.040 3.210 768,913 +0.18(+5.94%)
Feb 14, 2018 2.970 3.050 2.910 3.030 569,687 +0.04(+1.34%)
Feb 13, 2018 2.840 3.010 2.790 2.990 577,756 +0.15(+5.28%)
Feb 12, 2018 2.590 2.860 2.560 2.840 380,059 +0.26(+10.08%)
Feb 09, 2018 2.660 2.730 2.480 2.580 374,082 +0.06(+2.38%)
Feb 08, 2018 2.670 2.700 2.520 2.520 266,666 -0.13(-4.91%)
Feb 07, 2018 2.600 2.710 2.600 2.650 234,755 +0.05(+1.92%)
Feb 06, 2018 2.480 2.660 2.441 2.600 393,296 +0.02(+0.77%)
Feb 05, 2018 2.660 2.680 2.580 2.580 487,821 -0.12(-4.44%)
Feb 02, 2018 2.770 2.785 2.612 2.700 587,333 -0.08(-2.88%)
Feb 01, 2018 2.800 2.890 2.750 2.780 239,393 -0.03(-1.07%)
Jan 31, 2018 2.830 2.900 2.750 2.810 404,955 -0.02(-0.71%)
Jan 30, 2018 2.900 2.910 2.840 2.830 524,485 -0.10(-3.41%)
Jan 29, 2018 2.980 3.000 2.900 2.930 218,588 -0.07(-2.33%)
Jan 26, 2018 3.030 3.090 2.980 3.000 382,898 +0.02(+0.67%)
Jan 25, 2018 3.020 3.020 2.930 2.980 261,769 +0.00(+0.00%)
Jan 24, 2018 3.010 3.050 2.950 2.980 320,732 -0.04(-1.32%)
Jan 23, 2018 3.070 3.100 2.960 3.020 387,069 -0.04(-1.31%)
Jan 22, 2018 3.080 3.090 3.000 3.060 514,786 +0.04(+1.32%)
Jan 19, 2018 3.020 3.090 2.920 3.020 547,150 +0.00(+0.00%)
Jan 18, 2018 3.100 3.100 3.000 3.020 642,694 -0.06(-1.95%)
Jan 17, 2018 3.170 3.170 3.060 3.080 348,802 -0.06(-1.91%)
Jan 16, 2018 3.300 3.350 3.110 3.140 493,594 -0.14(-4.27%)
Jan 12, 2018 3.280 3.280 3.280 0 -0.01(-0.30%)
Jan 11, 2018 3.250 3.360 3.250 3.290 253,557 +0.03(+0.92%)
Jan 10, 2018 3.290 3.365 3.250 3.260 357,094 -0.07(-2.10%)
Jan 09, 2018 3.530 3.560 3.270 3.330 764,755 -0.19(-5.40%)
Jan 08, 2018 3.470 3.540 3.400 3.520 187,413 +0.06(+1.73%)
Jan 05, 2018 3.420 3.520 3.340 3.460 263,802 +0.03(+0.87%)
Jan 04, 2018 3.700 3.700 3.400 3.430 389,115 -0.23(-6.28%)
Jan 03, 2018 3.660 3.730 3.590 3.660 362,488 +0.02(+0.55%)
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.