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 (%)
Jun 28, 2019 19.75 19.89 19.12 19.45 2,611,800 -0.24(-1.22%)
Jun 27, 2019 19.77 19.98 19.34 19.69 1,858,698 +0.10(+0.51%)
Jun 26, 2019 19.09 19.97 18.94 19.59 1,822,657 +0.48(+2.51%)
Jun 25, 2019 19.74 20.00 18.99 19.11 1,344,961 -0.50(-2.55%)
Jun 24, 2019 19.56 19.90 19.34 19.61 1,233,339 -0.02(-0.10%)
Jun 21, 2019 20.06 20.18 19.07 19.63 2,915,800 -0.53(-2.63%)
Jun 20, 2019 20.57 20.76 19.88 20.16 1,536,739 -0.15(-0.74%)
Jun 19, 2019 19.98 20.43 19.84 20.31 1,133,460 +0.41(+2.06%)
Jun 18, 2019 19.79 20.06 19.64 19.90 2,074,040 +0.29(+1.48%)
Jun 17, 2019 19.20 19.88 19.17 19.61 1,642,866 +0.58(+3.05%)
Jun 14, 2019 18.96 19.27 18.86 19.03 812,800 -0.05(-0.26%)
Jun 13, 2019 19.61 19.68 18.91 19.08 1,474,467 -0.42(-2.15%)
Jun 12, 2019 19.48 19.91 18.91 19.50 1,744,085 +0.10(+0.52%)
Jun 11, 2019 18.16 19.51 18.02 19.40 3,123,524 +1.31(+7.24%)
Jun 10, 2019 18.31 18.38 17.77 18.09 1,701,383 -0.30(-1.63%)
Jun 07, 2019 18.11 18.57 17.46 18.39 1,577,900 +0.37(+2.05%)
Jun 06, 2019 18.19 18.46 17.42 18.02 2,804,052 +0.33(+1.87%)
Jun 05, 2019 18.31 18.40 16.57 17.69 3,628,381 -0.59(-3.23%)
Jun 04, 2019 17.99 18.58 17.88 18.28 1,903,351 +0.45(+2.52%)
Jun 03, 2019 18.10 18.41 17.65 17.83 1,726,238 -0.22(-1.22%)
May 31, 2019 18.18 18.51 17.71 18.05 2,056,100 -0.39(-2.11%)
May 30, 2019 19.16 19.27 18.10 18.44 1,543,627 -0.67(-3.51%)
May 29, 2019 19.71 19.88 19.01 19.11 2,102,573 -0.73(-3.68%)
May 28, 2019 20.75 20.97 19.65 19.84 1,828,840 -0.78(-3.78%)
May 24, 2019 21.09 21.28 20.50 20.62 938,500 -0.23(-1.10%)
May 23, 2019 21.51 21.57 20.69 20.85 1,405,405 -0.87(-4.01%)
May 22, 2019 20.84 21.80 20.80 21.72 1,428,482 +0.79(+3.77%)
May 21, 2019 20.62 21.16 20.57 20.93 1,291,744 +0.39(+1.90%)
May 20, 2019 20.71 20.71 19.43 20.54 3,289,168 -0.47(-2.24%)
May 17, 2019 21.09 21.39 20.90 21.01 1,184,800 -0.23(-1.08%)
May 16, 2019 21.78 22.14 21.03 21.24 1,700,345 -0.54(-2.48%)
May 15, 2019 22.19 22.40 21.27 21.78 2,335,535 -0.72(-3.20%)
May 14, 2019 22.16 23.48 22.06 22.50 3,976,040 +0.63(+2.88%)
May 13, 2019 20.62 22.80 19.69 21.87 5,085,304 +0.72(+3.40%)
May 10, 2019 20.74 21.31 20.46 21.15 1,316,000 +0.32(+1.54%)
May 09, 2019 19.99 20.94 19.95 20.83 1,769,350 +0.62(+3.07%)
May 08, 2019 20.12 21.25 20.12 20.21 1,684,950 +0.05(+0.25%)
May 07, 2019 20.25 20.39 19.75 20.16 1,658,128 -0.20(-0.98%)
May 06, 2019 20.28 20.69 20.00 20.36 1,435,383 -0.59(-2.82%)
May 03, 2019 20.64 21.14 20.51 20.95 1,407,600 +0.20(+0.96%)
May 02, 2019 20.70 20.97 19.98 20.75 2,379,012 -0.08(-0.38%)
May 01, 2019 20.46 21.23 20.05 20.83 2,249,792 +0.59(+2.92%)
Apr 30, 2019 19.24 20.85 18.82 20.24 3,171,284 -0.15(-0.74%)
Apr 29, 2019 20.62 21.48 20.32 20.39 4,042,555 -0.08(-0.39%)
Apr 26, 2019 20.00 20.51 19.90 20.47 1,699,800 +0.56(+2.81%)
Apr 25, 2019 19.76 20.74 19.24 19.91 2,382,463 +0.03(+0.15%)
Apr 24, 2019 19.39 19.99 19.16 19.88 1,500,578 +0.37(+1.90%)
Apr 23, 2019 19.13 19.52 18.76 19.51 1,209,945 +0.34(+1.77%)
Apr 22, 2019 19.32 19.71 18.75 19.17 1,964,000 -0.33(-1.69%)
Apr 18, 2019 19.18 19.52 19.07 19.50 2,859,600 +0.27(+1.40%)
Apr 17, 2019 18.76 19.27 18.69 19.23 3,773,013 +0.77(+4.17%)
Apr 16, 2019 17.99 18.62 17.95 18.46 1,548,090 +0.37(+2.05%)
Apr 15, 2019 18.30 18.50 17.82 18.09 1,672,368 -0.54(-2.90%)
Apr 12, 2019 17.47 18.73 17.42 18.63 3,562,600 +1.09(+6.21%)
Apr 11, 2019 18.04 18.14 17.25 17.54 2,780,763 -0.70(-3.84%)
Apr 10, 2019 17.60 18.48 15.78 18.24 6,095,069 +0.69(+3.93%)
Apr 09, 2019 17.80 18.05 17.48 17.55 2,573,406 -0.31(-1.74%)
Apr 08, 2019 17.68 17.89 17.01 17.86 3,219,830 +0.34(+1.94%)
Apr 05, 2019 16.45 18.09 16.38 17.52 5,946,600 +0.89(+5.35%)
Apr 04, 2019 15.35 17.13 15.20 16.63 8,092,249 +1.23(+7.99%)
Apr 03, 2019 16.80 17.29 15.35 15.40 6,414,807 +0.05(+0.33%)
Apr 02, 2019 15.25 16.35 15.07 15.35 2,745,166 +0.10(+0.66%)
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.