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%)
Aug 01, 2014 18.55 18.62 18.02 18.13 300,622 -0.41(-2.21%)
Jul 31, 2014 18.92 18.98 18.43 18.54 316,434 -0.46(-2.42%)
Jul 30, 2014 18.78 19.03 18.77 19.00 240,391 +0.30(+1.60%)
Jul 29, 2014 18.56 18.84 18.55 18.70 161,254 +0.21(+1.14%)
Jul 28, 2014 18.71 18.77 18.37 18.49 196,440 -0.22(-1.18%)
Jul 25, 2014 19.10 19.12 18.62 18.71 129,433 -0.50(-2.60%)
Jul 24, 2014 19.35 19.35 19.08 19.21 124,699 -0.16(-0.83%)
Jul 23, 2014 19.28 19.47 19.11 19.37 157,499 +0.07(+0.36%)
Jul 22, 2014 18.96 19.38 18.96 19.30 353,698 +0.39(+2.06%)
Jul 21, 2014 18.88 19.01 18.58 18.91 362,983 +0.03(+0.16%)
Jul 18, 2014 19.46 19.64 18.83 18.88 497,879 -0.56(-2.88%)
Jul 17, 2014 19.44 19.78 19.40 19.44 355,807 -0.02(-0.10%)
Jul 16, 2014 19.16 19.68 19.07 19.46 539,176 +0.42(+2.21%)
Jul 15, 2014 18.94 19.06 18.77 19.04 267,563 +0.12(+0.63%)
Jul 14, 2014 18.98 19.11 18.82 18.92 173,007 +0.11(+0.58%)
Jul 11, 2014 18.69 18.87 18.48 18.81 238,300 +0.20(+1.07%)
Jul 10, 2014 18.57 18.70 18.40 18.61 1,040,701 -0.09(-0.48%)
Jul 09, 2014 18.81 18.98 18.65 18.70 348,369 -0.10(-0.53%)
Jul 08, 2014 18.76 18.89 18.57 18.80 658,914 -0.04(-0.21%)
Jul 07, 2014 19.32 19.32 18.75 18.84 321,061 -0.49(-2.53%)
Jul 03, 2014 19.36 19.33 19.33 19.33 435,500 +0.07(+0.36%)
Jul 02, 2014 18.84 19.33 18.84 19.26 236,581 +0.39(+2.07%)
Jul 01, 2014 18.92 19.00 18.80 18.87 502,562 +0.03(+0.16%)
Jun 30, 2014 18.69 18.98 18.58 18.84 628,940 +0.18(+0.96%)
Jun 27, 2014 18.99 19.15 18.65 18.66 2,752,278 -0.40(-2.10%)
Jun 26, 2014 18.77 19.12 18.54 19.06 827,874 +0.26(+1.38%)
Jun 25, 2014 18.57 18.98 18.43 18.80 820,423 +0.15(+0.80%)
Jun 24, 2014 18.52 18.83 18.49 18.65 638,904 +0.08(+0.43%)
Jun 23, 2014 18.57 18.69 18.49 18.57 583,602 +0.00(+0.00%)
Jun 20, 2014 18.46 18.66 18.46 18.57 914,552 +0.20(+1.09%)
Jun 19, 2014 18.18 18.57 18.18 18.37 364,287 +0.24(+1.32%)
Jun 18, 2014 18.28 18.35 18.00 18.13 535,802 -0.19(-1.04%)
Jun 17, 2014 18.49 18.83 18.28 18.32 261,177 -0.16(-0.87%)
Jun 16, 2014 18.33 18.74 18.07 18.48 547,157 +0.34(+1.87%)
Jun 13, 2014 18.20 18.37 18.09 18.14 440,472 +0.00(+0.00%)
Jun 12, 2014 18.36 18.61 18.04 18.14 350,839 -0.33(-1.79%)
Jun 11, 2014 18.80 18.86 18.23 18.47 527,835 -0.20(-1.07%)
Jun 10, 2014 18.94 19.05 18.29 18.67 310,054 -0.38(-1.99%)
Jun 06, 2014 19.04 19.34 18.85 19.05 165,010 +0.11(+0.58%)
Jun 05, 2014 19.12 19.25 18.78 18.94 888,284 -0.06(-0.32%)
Jun 04, 2014 18.91 19.40 18.69 19.00 278,419 +0.10(+0.53%)
Jun 03, 2014 18.73 19.06 18.68 18.90 152,718 +0.08(+0.43%)
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.