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 (%)
Feb 28, 2019 24.62 24.69 23.69 24.08 1,476,637 -0.64(-2.59%)
Feb 27, 2019 24.05 25.48 23.86 24.72 2,045,184 +0.30(+1.23%)
Feb 26, 2019 25.75 25.98 23.47 24.42 3,786,874 -0.28(-1.13%)
Feb 25, 2019 24.10 25.40 23.87 24.70 2,334,639 +0.85(+3.56%)
Feb 22, 2019 24.71 25.00 23.54 23.85 1,807,800 -0.74(-3.01%)
Feb 21, 2019 24.00 25.25 23.91 24.59 2,847,937 +0.53(+2.20%)
Feb 20, 2019 22.25 24.50 21.80 24.06 5,249,754 +2.44(+11.29%)
Feb 19, 2019 23.01 23.20 21.19 21.62 3,612,482 -1.48(-6.41%)
Feb 15, 2019 22.90 23.59 22.90 23.10 1,407,000 +0.28(+1.23%)
Feb 14, 2019 22.62 23.07 22.34 22.82 1,259,097 -0.18(-0.78%)
Feb 13, 2019 23.30 23.55 22.80 23.00 1,745,367 -0.30(-1.29%)
Feb 12, 2019 22.74 23.34 22.63 23.30 1,412,319 +0.63(+2.78%)
Feb 11, 2019 23.40 23.93 22.44 22.67 2,604,458 -0.81(-3.45%)
Feb 08, 2019 22.71 23.61 22.22 23.48 2,069,900 +0.51(+2.22%)
Feb 07, 2019 23.22 23.42 22.09 22.97 2,486,658 -0.61(-2.59%)
Feb 06, 2019 24.77 26.95 23.40 23.58 5,034,580 -0.36(-1.50%)
Feb 05, 2019 23.37 23.94 22.91 23.94 1,494,814 +0.64(+2.75%)
Feb 04, 2019 24.92 25.00 23.21 23.30 2,257,021 -1.60(-6.43%)
Feb 01, 2019 24.33 25.52 24.09 24.90 2,095,100 +0.57(+2.34%)
Jan 31, 2019 23.44 24.36 23.36 24.33 1,894,378 +0.93(+3.97%)
Jan 30, 2019 22.89 23.59 22.48 23.40 1,409,175 +0.70(+3.08%)
Jan 29, 2019 22.75 23.26 21.80 22.70 1,327,698 -0.09(-0.39%)
Jan 28, 2019 21.80 23.22 21.60 22.79 3,436,751 +0.37(+1.65%)
Jan 25, 2019 21.31 22.59 21.12 22.42 2,292,200 +1.31(+6.21%)
Jan 24, 2019 21.50 21.66 20.80 21.11 2,012,417 -0.36(-1.68%)
Jan 23, 2019 21.32 22.02 20.45 21.47 2,402,861 +0.26(+1.23%)
Jan 22, 2019 21.16 21.92 20.06 21.21 3,741,665 +0.07(+0.33%)
Jan 18, 2019 22.72 23.00 20.89 21.14 3,005,400 -1.24(-5.54%)
Jan 17, 2019 23.14 23.59 22.16 22.38 2,367,691 -0.84(-3.62%)
Jan 16, 2019 23.81 23.81 22.54 23.22 1,110,716 -0.17(-0.73%)
Jan 15, 2019 23.53 24.00 23.27 23.39 732,395 -0.12(-0.51%)
Jan 14, 2019 23.21 23.67 22.45 23.51 1,273,088 -0.09(-0.38%)
Jan 11, 2019 23.64 24.16 23.44 23.60 860,900 -0.34(-1.42%)
Jan 10, 2019 23.63 23.98 23.01 23.94 793,022 +0.07(+0.29%)
Jan 09, 2019 23.38 24.25 23.16 23.87 872,496 +0.51(+2.18%)
Jan 08, 2019 24.26 24.36 22.03 23.36 2,212,888 -0.35(-1.48%)
Jan 07, 2019 23.95 24.48 23.26 23.71 1,883,603 +0.20(+0.85%)
Jan 04, 2019 22.55 23.51 22.55 23.51 1,450,700 +1.47(+6.67%)
Jan 03, 2019 22.56 23.03 21.73 22.04 1,212,059 -0.71(-3.12%)
Jan 02, 2019 20.72 23.07 20.35 22.75 1,507,124 +1.36(+6.36%)
Dec 31, 2018 21.85 22.40 21.26 21.39 1,253,400 -0.18(-0.83%)
Dec 28, 2018 21.00 22.19 20.61 21.57 1,031,600 +0.57(+2.71%)
Dec 27, 2018 20.92 21.19 19.62 21.00 1,578,601 -0.41(-1.91%)
Dec 26, 2018 18.97 21.48 18.55 21.41 1,735,940 +2.42(+12.74%)
Dec 24, 2018 19.10 19.47 18.55 18.99 1,026,100 -0.43(-2.21%)
Dec 21, 2018 20.35 20.93 19.16 19.42 2,849,100 -1.09(-5.31%)
Dec 20, 2018 21.52 21.93 19.08 20.51 3,352,830 -1.07(-4.96%)
Dec 19, 2018 21.64 22.58 21.25 21.58 1,996,618 +0.05(+0.23%)
Dec 18, 2018 22.08 22.71 21.12 21.53 1,850,280 -0.32(-1.46%)
Dec 17, 2018 22.95 23.57 21.48 21.85 2,202,876 -1.15(-5.00%)
Dec 14, 2018 22.93 23.90 22.68 23.00 1,088,800 -0.27(-1.16%)
Dec 13, 2018 23.31 23.64 22.86 23.27 1,112,838 +0.16(+0.69%)
Dec 12, 2018 22.23 23.54 22.22 23.11 1,348,613 +1.13(+5.14%)
Dec 11, 2018 21.75 22.57 21.53 21.98 2,007,514 +0.66(+3.10%)
Dec 10, 2018 21.40 21.94 20.50 21.32 2,901,057 -0.25(-1.16%)
Dec 07, 2018 23.19 23.88 21.50 21.57 2,577,400 -1.70(-7.31%)
Dec 06, 2018 23.00 23.40 22.00 23.27 2,840,640 -0.23(-0.98%)
Dec 04, 2018 25.41 25.71 23.30 23.50 3,751,800 -2.22(-8.63%)
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.