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 (%)
May 18, 2020 0.3826 0.3826 0.3826 0 -0.02(-4.59%)
May 15, 2020 0.5202 0.5300 0.3702 0.4010 16,344,400 -0.10(-19.78%)
May 14, 2020 0.6381 0.6887 0.3300 0.4999 27,608,804 -0.31(-37.90%)
May 13, 2020 0.9895 0.9895 0.7700 0.8050 13,269,097 -0.16(-16.25%)
May 12, 2020 1.040 1.050 0.9500 0.9612 5,712,172 -0.06(-5.76%)
May 11, 2020 1.070 1.080 1.010 1.020 5,931,996 -0.04(-3.77%)
May 08, 2020 1.040 1.090 1.010 1.060 4,478,600 +0.04(+3.92%)
May 07, 2020 1.040 1.050 1.000 1.020 5,099,885 -0.01(-0.97%)
May 06, 2020 1.100 1.110 1.020 1.030 5,909,194 -0.07(-6.36%)
May 05, 2020 1.170 1.170 1.090 1.100 5,675,068 -0.03(-2.65%)
May 04, 2020 1.230 1.340 1.120 1.130 6,645,759 -0.16(-12.40%)
May 01, 2020 1.300 1.360 1.200 1.290 6,405,000 +0.04(+3.20%)
Apr 30, 2020 1.300 1.540 1.240 1.250 10,550,442 -0.03(-2.34%)
Apr 29, 2020 1.170 1.330 1.130 1.280 8,962,090 +0.15(+13.27%)
Apr 28, 2020 1.150 1.160 1.080 1.130 5,819,683 -0.01(-0.88%)
Apr 27, 2020 1.220 1.220 1.120 1.140 5,254,569 -0.01(-0.87%)
Apr 24, 2020 1.150 1.190 1.090 1.150 3,226,600 +0.03(+2.68%)
Apr 23, 2020 1.090 1.170 1.080 1.120 5,422,040 +0.05(+4.67%)
Apr 22, 2020 1.130 1.140 1.050 1.070 5,252,181 -0.02(-1.83%)
Apr 21, 2020 1.240 1.240 1.030 1.090 7,948,099 -0.17(-13.49%)
Apr 20, 2020 1.300 1.340 1.220 1.260 3,708,767 -0.10(-7.35%)
Apr 17, 2020 1.300 1.390 1.220 1.360 8,560,800 +0.15(+12.40%)
Apr 16, 2020 1.080 1.210 1.050 1.210 11,805,173 +0.17(+16.35%)
Apr 15, 2020 1.070 1.180 0.9000 1.040 12,869,470 -0.06(-5.45%)
Apr 14, 2020 1.400 1.430 1.100 1.100 13,750,522 -0.30(-21.43%)
Apr 13, 2020 1.560 1.610 1.350 1.400 6,482,286 -0.16(-10.26%)
Apr 09, 2020 1.780 1.840 1.510 1.560 9,138,200 -0.09(-5.45%)
Apr 08, 2020 1.090 1.840 1.060 1.650 21,895,420 +0.60(+57.14%)
Apr 07, 2020 1.170 1.180 1.050 1.050 9,023,652 -0.04(-3.67%)
Apr 06, 2020 1.110 1.390 1.050 1.090 10,672,994 +0.03(+2.83%)
Apr 03, 2020 1.230 1.240 1.040 1.060 6,240,000 -0.12(-10.17%)
Apr 02, 2020 1.300 1.430 1.170 1.180 7,092,627 -0.11(-8.53%)
Apr 01, 2020 1.470 1.470 1.160 1.290 8,796,281 -0.24(-15.69%)
Mar 31, 2020 1.670 1.680 1.500 1.530 6,980,654 -0.14(-8.38%)
Mar 30, 2020 1.810 1.810 1.650 1.670 3,983,039 -0.08(-4.57%)
Mar 27, 2020 1.840 1.850 1.640 1.750 6,661,900 -0.17(-8.85%)
Mar 26, 2020 2.000 2.045 1.910 1.920 4,986,310 +0.00(+0.00%)
Mar 25, 2020 2.100 2.180 1.900 1.920 6,571,279 -0.18(-8.57%)
Mar 24, 2020 2.300 2.320 2.020 2.100 5,930,681 -0.06(-2.78%)
Mar 23, 2020 2.050 2.200 1.890 2.160 5,768,396 +0.10(+4.85%)
Mar 20, 2020 1.920 2.120 1.680 2.060 8,075,900 +0.25(+13.81%)
Mar 19, 2020 1.630 1.880 1.550 1.810 4,449,672 +0.19(+11.73%)
Mar 18, 2020 2.070 2.130 1.510 1.620 7,753,960 -0.60(-27.03%)
Mar 17, 2020 2.120 2.360 1.980 2.220 4,600,055 +0.21(+10.45%)
Mar 16, 2020 1.980 2.320 1.800 2.010 3,838,291 -0.36(-15.19%)
Mar 13, 2020 2.130 2.370 2.050 2.370 6,702,000 +0.46(+24.08%)
Mar 12, 2020 2.000 2.180 1.900 1.910 5,716,769 -0.37(-16.23%)
Mar 11, 2020 2.480 2.500 2.260 2.280 3,467,041 -0.26(-10.24%)
Mar 10, 2020 2.590 2.740 2.430 2.540 4,519,305 +0.10(+4.10%)
Mar 09, 2020 2.590 2.590 2.250 2.440 7,856,324 -0.44(-15.28%)
Mar 06, 2020 3.100 3.100 2.780 2.880 7,670,600 -0.28(-8.86%)
Mar 05, 2020 3.050 3.380 2.950 3.160 9,099,385 +0.03(+0.96%)
Mar 04, 2020 3.580 3.790 3.100 3.130 10,948,553 -0.34(-9.80%)
Mar 03, 2020 3.550 3.720 3.400 3.470 3,072,323 -0.17(-4.67%)
Mar 02, 2020 3.690 3.770 3.410 3.640 4,880,680 -0.22(-5.70%)
Feb 28, 2020 3.870 4.350 3.310 3.860 12,633,600 -0.20(-4.93%)
Feb 27, 2020 4.070 4.320 4.000 4.060 7,330,917 -0.26(-6.02%)
Feb 26, 2020 4.250 4.640 4.150 4.320 4,157,765 +0.09(+2.13%)
Feb 25, 2020 4.630 4.700 4.120 4.230 7,807,046 -0.39(-8.44%)
Feb 24, 2020 4.290 4.920 4.200 4.620 10,221,003 +0.12(+2.67%)
Feb 21, 2020 4.550 4.640 4.300 4.500 8,181,600 -0.04(-0.88%)
Feb 20, 2020 4.310 4.760 4.250 4.540 17,849,124 +0.53(+13.22%)
Feb 19, 2020 4.090 4.240 3.820 4.010 19,004,608 +0.11(+2.82%)
Feb 18, 2020 3.160 4.140 3.120 3.900 28,866,388 +0.80(+25.81%)
Feb 14, 2020 3.200 3.224 2.910 3.100 9,421,300 -0.07(-2.21%)
Feb 13, 2020 3.310 3.330 3.120 3.170 6,442,075 -0.09(-2.76%)
Feb 12, 2020 3.330 3.430 3.260 3.260 6,922,339 -0.09(-2.69%)
Feb 11, 2020 3.260 3.550 3.250 3.350 6,709,758 +0.00(+0.00%)
Feb 10, 2020 3.630 3.650 3.270 3.350 9,564,887 -0.40(-10.67%)
Feb 07, 2020 3.450 3.970 3.160 3.750 23,661,600 +0.01(+0.27%)
Feb 06, 2020 3.400 6.000 3.220 3.740 62,333,000 +0.02(+0.54%)
Feb 05, 2020 4.000 4.170 2.610 3.720 24,257,096 -0.25(-6.30%)
Feb 04, 2020 3.560 4.380 3.560 3.970 20,234,704 +0.43(+12.15%)
Feb 03, 2020 3.390 3.770 3.250 3.540 12,712,698 +0.13(+3.81%)
Jan 31, 2020 3.300 3.640 3.070 3.410 16,436,400 +0.30(+9.65%)
Jan 30, 2020 2.880 3.430 2.720 3.110 30,419,132 -0.67(-17.72%)
Jan 29, 2020 4.910 4.970 3.710 3.780 27,675,340 -1.65(-30.39%)
Jan 28, 2020 5.930 6.480 4.820 5.430 19,655,092 -0.41(-7.02%)
Jan 27, 2020 5.840 5.990 5.600 5.840 4,091,527 -0.16(-2.67%)
Jan 24, 2020 6.320 6.440 5.970 6.000 9,158,600 -0.37(-5.81%)
Jan 23, 2020 6.750 6.770 6.330 6.370 4,010,061 -0.40(-5.91%)
Jan 22, 2020 6.600 6.920 6.560 6.770 3,362,311 +0.11(+1.65%)
Jan 21, 2020 7.060 7.070 6.600 6.660 5,587,876 -0.37(-5.26%)
Jan 17, 2020 7.300 7.320 7.000 7.030 3,809,000 -0.23(-3.17%)
Jan 16, 2020 7.080 7.270 6.950 7.260 4,522,858 +0.23(+3.27%)
Jan 15, 2020 7.500 7.610 6.830 7.030 9,745,111 -0.39(-5.26%)
Jan 14, 2020 7.780 7.860 7.300 7.420 6,911,263 -0.41(-5.24%)
Jan 13, 2020 7.800 7.870 7.410 7.830 5,040,328 +0.05(+0.64%)
Jan 10, 2020 7.820 7.970 7.580 7.780 5,340,800 +0.05(+0.65%)
Jan 09, 2020 7.200 7.750 7.050 7.730 6,326,392 +0.50(+6.92%)
Jan 08, 2020 7.280 7.340 6.700 7.230 7,004,711 -0.11(-1.50%)
Jan 07, 2020 7.350 7.660 7.280 7.340 3,807,729 -0.01(-0.14%)
Jan 06, 2020 7.260 7.420 7.220 7.350 3,719,554 +0.05(+0.68%)
Jan 03, 2020 7.270 7.440 7.210 7.300 2,806,100 -0.12(-1.62%)
Jan 02, 2020 7.160 7.620 7.090 7.420 5,382,840 +0.39(+5.55%)
Dec 31, 2019 7.110 7.330 6.990 7.030 4,058,100 -0.12(-1.68%)
Dec 30, 2019 6.910 7.280 6.840 7.150 7,809,686 +0.28(+4.08%)
Dec 27, 2019 6.760 6.990 6.760 6.870 3,928,800 +0.09(+1.33%)
Dec 26, 2019 6.750 6.840 6.720 6.780 2,004,680 +0.04(+0.59%)
Dec 24, 2019 6.800 6.890 6.680 6.740 1,709,500 -0.07(-1.03%)
Dec 23, 2019 6.680 7.050 6.510 6.810 5,274,003 +0.08(+1.19%)
Dec 20, 2019 6.880 6.880 6.410 6.730 8,474,000 -0.17(-2.46%)
Dec 19, 2019 6.740 7.280 6.460 6.900 13,554,708 +0.45(+6.98%)
Dec 18, 2019 5.980 6.720 5.980 6.450 14,811,014 +0.49(+8.22%)
Dec 17, 2019 6.100 6.160 5.880 5.960 4,678,532 -0.11(-1.81%)
Dec 16, 2019 6.000 6.130 5.850 6.070 5,664,086 +0.02(+0.33%)
Dec 13, 2019 6.140 6.290 6.020 6.050 5,439,200 -0.08(-1.31%)
Dec 12, 2019 6.390 6.480 6.090 6.130 6,399,272 -0.22(-3.46%)
Dec 11, 2019 6.190 6.510 6.100 6.350 8,155,950 +0.07(+1.11%)
Dec 10, 2019 6.720 6.760 6.090 6.280 6,366,977 -0.41(-6.13%)
Dec 09, 2019 6.500 6.970 6.410 6.690 5,917,823 +0.16(+2.45%)
Dec 06, 2019 6.100 6.595 6.010 6.530 7,182,600 +0.48(+7.93%)
Dec 05, 2019 6.640 6.680 6.020 6.050 5,919,738 -0.60(-9.02%)
Dec 04, 2019 6.410 6.750 6.250 6.650 6,024,428 +0.22(+3.42%)
Dec 03, 2019 6.130 6.510 6.050 6.430 5,300,016 +0.19(+3.04%)
Dec 02, 2019 6.100 6.440 5.930 6.240 5,776,669 +0.16(+2.63%)
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.