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 (%)
Apr 30, 2014 17.74 18.26 17.70 18.18 123,141 +0.37(+2.08%)
Apr 29, 2014 17.89 17.94 17.66 17.81 98,765 -0.12(-0.67%)
Apr 28, 2014 18.31 18.50 17.80 17.93 65,046 -0.36(-1.97%)
Apr 25, 2014 18.40 18.49 18.06 18.29 197,456 -0.14(-0.76%)
Apr 24, 2014 18.24 18.56 18.04 18.43 156,210 +0.28(+1.54%)
Apr 23, 2014 18.04 18.23 17.94 18.15 102,496 +0.12(+0.67%)
Apr 22, 2014 17.64 18.06 17.64 18.03 105,368 +0.43(+2.44%)
Apr 21, 2014 17.16 17.83 17.16 17.60 64,767 +0.47(+2.74%)
Apr 17, 2014 17.31 17.13 17.13 17.13 65,600 -0.12(-0.70%)
Apr 16, 2014 17.31 17.57 17.19 17.25 85,971 +0.00(+0.00%)
Apr 15, 2014 17.21 17.54 16.92 17.25 265,407 +0.04(+0.23%)
Apr 14, 2014 17.51 17.75 17.14 17.21 116,396 -0.17(-0.98%)
Apr 11, 2014 17.26 17.50 17.04 17.38 195,372 -0.01(-0.06%)
Apr 10, 2014 17.61 17.67 17.34 17.39 91,359 -0.19(-1.08%)
Apr 09, 2014 17.67 18.03 17.48 17.58 159,992 -0.02(-0.11%)
Apr 08, 2014 17.46 17.83 17.46 17.60 162,904 +0.17(+0.98%)
Apr 07, 2014 17.87 18.20 17.25 17.43 309,683 -0.40(-2.24%)
Apr 04, 2014 18.48 18.76 17.71 17.83 263,719 -0.56(-3.05%)
Apr 03, 2014 18.34 18.44 18.11 18.39 190,056 +0.09(+0.49%)
Apr 02, 2014 18.38 18.51 18.21 18.30 460,494 -0.03(-0.16%)
Apr 01, 2014 18.67 18.72 18.23 18.33 193,691 -0.39(-2.08%)
Mar 31, 2014 18.74 18.90 18.63 18.72 225,076 +0.04(+0.21%)
Mar 28, 2014 18.62 18.87 18.41 18.68 385,752 +0.07(+0.38%)
Mar 27, 2014 18.50 18.68 18.39 18.61 750,329 +0.07(+0.38%)
Mar 26, 2014 18.38 18.63 18.38 18.54 155,746 +0.16(+0.87%)
Mar 25, 2014 17.89 18.42 17.80 18.38 307,634 +0.53(+2.97%)
Mar 24, 2014 17.56 18.07 17.56 17.85 226,757 +0.31(+1.77%)
Mar 21, 2014 17.75 17.79 17.20 17.54 545,544 -0.14(-0.79%)
Mar 20, 2014 17.88 18.01 17.61 17.68 248,884 -0.28(-1.56%)
Mar 19, 2014 18.40 18.41 17.90 17.96 406,450 -0.40(-2.18%)
Mar 18, 2014 18.66 18.79 18.35 18.36 135,286 -0.23(-1.24%)
Mar 17, 2014 18.72 18.95 18.51 18.59 305,761 -0.04(-0.21%)
Mar 14, 2014 18.37 18.84 18.26 18.63 256,077 +0.28(+1.53%)
Mar 13, 2014 18.91 19.21 18.32 18.35 287,332 -0.55(-2.91%)
Mar 12, 2014 18.61 18.92 18.37 18.90 189,998 +0.25(+1.34%)
Mar 11, 2014 19.18 19.47 18.61 18.65 257,148 -0.60(-3.12%)
Mar 10, 2014 19.07 19.51 18.97 19.25 349,344 +0.09(+0.47%)
Mar 07, 2014 19.76 19.83 19.05 19.16 537,310 -0.67(-3.38%)
Mar 06, 2014 19.85 20.03 19.67 19.83 50,770 +0.05(+0.25%)
Mar 05, 2014 19.97 20.04 19.54 19.78 99,237 -0.17(-0.85%)
Mar 04, 2014 19.61 20.65 19.61 19.95 270,372 +0.39(+1.99%)
Mar 03, 2014 19.51 19.71 19.03 19.56 282,947 -0.28(-1.41%)
Feb 28, 2014 19.98 20.55 19.62 19.84 145,639 -0.10(-0.50%)
Feb 27, 2014 20.01 20.21 19.85 19.94 71,967 -0.13(-0.65%)
Feb 26, 2014 19.73 20.19 19.62 20.07 258,055 +0.33(+1.67%)
Feb 25, 2014 20.07 20.35 19.71 19.74 248,778 -0.40(-1.99%)
Feb 24, 2014 20.70 20.89 20.08 20.14 322,042 -0.51(-2.47%)
Feb 21, 2014 21.32 21.33 20.64 20.65 264,646 -0.61(-2.87%)
Feb 20, 2014 22.23 22.23 21.00 21.26 730,558 -1.00(-4.49%)
Feb 19, 2014 21.27 22.31 21.27 22.26 154,074 +0.35(+1.60%)
Feb 18, 2014 22.02 22.17 21.69 21.91 186,402 -0.06(-0.27%)
Feb 14, 2014 21.92 21.97 21.97 21.97 206,500 +0.08(+0.37%)
Feb 13, 2014 21.66 22.00 21.49 21.89 165,710 +0.11(+0.51%)
Feb 12, 2014 21.44 21.90 21.37 21.78 124,914 +0.41(+1.92%)
Feb 11, 2014 21.28 21.61 21.03 21.37 88,782 +0.06(+0.28%)
Feb 10, 2014 21.29 21.35 20.86 21.31 178,856 +0.01(+0.05%)
Feb 07, 2014 21.15 21.37 21.06 21.30 291,114 +0.26(+1.24%)
Feb 06, 2014 20.79 21.40 20.50 21.04 288,393 +1.42(+7.24%)
Feb 05, 2014 19.40 19.87 19.40 19.62 85,254 +0.16(+0.82%)
Feb 04, 2014 19.52 19.68 19.30 19.46 157,137 -0.02(-0.10%)
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.