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 (%)
Jul 31, 2013 21.52 22.12 21.27 21.44 266,979 -0.15(-0.69%)
Jul 30, 2013 21.43 21.79 21.17 21.59 90,030 +0.21(+0.98%)
Jul 29, 2013 21.59 21.75 21.14 21.38 162,819 -0.30(-1.38%)
Jul 26, 2013 21.21 22.09 21.13 21.68 92,745 +0.38(+1.78%)
Jul 25, 2013 21.98 22.09 21.24 21.30 124,770 -0.67(-3.05%)
Jul 24, 2013 22.32 22.75 21.51 21.97 118,207 -0.20(-0.90%)
Jul 23, 2013 22.56 22.56 22.16 22.17 156,401 -0.40(-1.77%)
Jul 22, 2013 22.69 22.98 22.40 22.57 136,232 -0.16(-0.70%)
Jul 19, 2013 21.97 23.37 21.68 22.73 818,325 +0.88(+4.03%)
Jul 18, 2013 21.42 21.94 21.31 21.85 638,946 +0.45(+2.10%)
Jul 17, 2013 20.90 21.84 20.08 21.40 403,098 +0.23(+1.09%)
Jul 16, 2013 21.51 21.85 20.79 21.17 475,728 -0.27(-1.26%)
Jul 15, 2013 21.72 21.92 20.40 21.44 949,519 -0.34(-1.56%)
Jul 12, 2013 21.56 21.97 21.33 21.78 160,045 +0.17(+0.79%)
Jul 11, 2013 21.90 22.07 21.28 21.61 253,971 -0.08(-0.37%)
Jul 10, 2013 21.75 22.12 21.34 21.69 152,876 -0.01(-0.05%)
Jul 09, 2013 21.02 21.79 20.90 21.70 508,217 +0.80(+3.83%)
Jul 08, 2013 20.96 21.31 20.85 20.90 131,638 +0.06(+0.29%)
Jul 05, 2013 20.31 20.93 20.19 20.84 84,702 +0.68(+3.37%)
Jul 03, 2013 19.92 20.33 19.92 20.16 24,694 +0.05(+0.25%)
Jul 02, 2013 19.90 20.14 19.83 20.11 138,514 +0.26(+1.31%)
Jul 01, 2013 20.13 20.37 19.67 19.85 270,367 -0.15(-0.75%)
Jun 28, 2013 20.15 20.23 19.70 20.00 1,233,720 -0.34(-1.67%)
Jun 26, 2013 20.63 20.85 20.28 20.34 366,556 -0.06(-0.29%)
Jun 25, 2013 20.64 20.64 19.94 20.40 183,462 +0.04(+0.20%)
Jun 24, 2013 20.09 20.65 19.92 20.36 239,139 +0.06(+0.30%)
Jun 21, 2013 20.53 20.65 20.13 20.30 439,761 -0.28(-1.36%)
Jun 20, 2013 20.85 21.24 19.84 20.58 342,221 -0.50(-2.37%)
Jun 19, 2013 20.95 21.13 20.82 21.08 179,925 +0.02(+0.09%)
Jun 18, 2013 21.10 21.45 20.65 21.06 179,685 +0.04(+0.19%)
Jun 17, 2013 21.89 22.05 20.66 21.02 135,253 -0.01(-0.05%)
Jun 14, 2013 21.07 21.32 21.00 21.03 182,500 +0.03(+0.14%)
Jun 13, 2013 20.85 21.25 20.26 21.00 552,403 +0.00(+0.00%)
Jun 12, 2013 22.22 22.46 20.93 21.00 266,262 -0.94(-4.28%)
Jun 11, 2013 22.16 22.30 21.60 21.94 136,231 -0.40(-1.79%)
Jun 10, 2013 22.96 23.20 21.96 22.34 136,480 -0.63(-2.74%)
Jun 07, 2013 23.56 23.82 22.77 22.97 124,115 -0.37(-1.59%)
Jun 06, 2013 22.89 23.38 22.69 23.34 163,693 +0.41(+1.79%)
Jun 05, 2013 22.67 23.10 21.61 22.93 711,955 +0.31(+1.37%)
Jun 04, 2013 23.13 23.30 22.18 22.62 238,267 -0.63(-2.71%)
Jun 03, 2013 24.21 24.21 22.59 23.25 828,055 -1.12(-4.60%)
May 31, 2013 24.47 25.12 24.19 24.37 117,785 -0.19(-0.77%)
May 30, 2013 24.26 25.26 24.24 24.56 485,129 +0.29(+1.19%)
May 29, 2013 23.83 24.33 23.55 24.27 499,806 +0.08(+0.33%)
May 28, 2013 24.80 25.07 24.04 24.19 392,174 -0.22(-0.90%)
May 24, 2013 24.38 26.80 24.10 24.41 368,747 +0.01(+0.04%)
May 23, 2013 24.33 25.23 22.42 24.40 693,429 -0.44(-1.77%)
May 22, 2013 24.72 25.85 23.81 24.84 1,991,715 +0.42(+1.72%)
May 21, 2013 23.40 24.79 23.21 24.42 898,035 +1.15(+4.94%)
May 20, 2013 23.15 23.99 22.09 23.27 462,541 +0.23(+1.00%)
May 17, 2013 23.41 23.82 22.30 23.04 601,934 -0.42(-1.79%)
May 16, 2013 23.71 24.11 23.00 23.46 303,474 -0.03(-0.13%)
May 15, 2013 23.20 24.00 23.00 23.49 286,593 +1.65(+7.55%)
May 13, 2013 20.38 22.00 20.29 21.84 689,314 +1.18(+5.71%)
May 10, 2013 19.26 20.75 19.05 20.66 882,178 +1.17(+6.00%)
May 09, 2013 19.10 19.80 19.10 19.49 165,011 -0.05(-0.26%)
May 08, 2013 19.80 20.22 19.10 19.54 665,360 -0.47(-2.35%)
May 07, 2013 19.63 20.25 19.55 20.01 436,060 +0.32(+1.63%)
May 06, 2013 19.52 19.86 19.50 19.69 225,855 -0.06(-0.30%)
May 03, 2013 20.00 20.20 19.60 19.75 989,677 -0.45(-2.23%)
May 02, 2013 20.00 20.28 19.60 20.20 618,700 +0.20(+1.00%)
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.