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 (%)
Aug 29, 2014 17.38 17.54 17.54 17.54 71,600 +0.15(+0.86%)
Aug 28, 2014 17.63 17.63 17.32 17.39 110,489 -0.29(-1.64%)
Aug 27, 2014 17.58 17.78 17.52 17.68 87,220 +0.08(+0.45%)
Aug 26, 2014 17.62 17.55 17.52 17.60 125,627 +0.05(+0.28%)
Aug 25, 2014 17.79 17.79 17.45 17.55 79,385 -0.14(-0.79%)
Aug 22, 2014 18.03 18.03 17.64 17.69 100,031 -0.32(-1.78%)
Aug 21, 2014 17.84 18.05 17.66 18.01 227,417 +0.15(+0.84%)
Aug 20, 2014 18.19 18.19 17.73 17.86 115,198 -0.37(-2.03%)
Aug 19, 2014 18.52 18.60 18.21 18.23 69,418 -0.27(-1.46%)
Aug 18, 2014 18.32 18.64 18.19 18.50 277,234 +0.35(+1.93%)
Aug 15, 2014 18.27 18.40 17.89 18.15 759,537 -0.02(-0.11%)
Aug 14, 2014 18.06 18.19 18.01 18.17 52,233 +0.16(+0.89%)
Aug 13, 2014 18.12 18.16 17.87 18.01 178,915 -0.02(-0.11%)
Aug 12, 2014 18.03 18.13 17.85 18.03 136,169 -0.10(-0.55%)
Aug 11, 2014 17.86 18.28 17.78 18.13 129,312 +0.32(+1.80%)
Aug 08, 2014 17.68 17.93 17.59 17.81 131,011 +0.04(+0.23%)
Aug 07, 2014 18.18 18.32 17.68 17.77 254,384 -0.40(-2.20%)
Aug 06, 2014 18.70 18.86 18.10 18.17 232,592 -0.62(-3.30%)
Aug 05, 2014 18.74 19.05 18.58 18.79 448,038 -0.04(-0.21%)
Aug 04, 2014 18.80 19.28 18.56 18.83 338,625 +0.70(+3.86%)
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.