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 (%)
Mar 31, 2017 4.280 4.290 4.130 4.150 526,618 -0.12(-2.81%)
Mar 30, 2017 4.150 4.390 4.146 4.270 429,134 +0.11(+2.64%)
Mar 29, 2017 4.250 4.280 4.110 4.160 590,864 -0.09(-2.12%)
Mar 28, 2017 4.300 4.300 4.216 4.250 255,924 -0.05(-1.16%)
Mar 27, 2017 4.400 4.400 4.220 4.300 328,512 -0.15(-3.37%)
Mar 24, 2017 4.450 4.480 4.390 4.450 275,139 +0.01(+0.23%)
Mar 23, 2017 4.380 4.600 4.350 4.440 303,614 +0.06(+1.37%)
Mar 22, 2017 4.200 4.450 4.170 4.380 407,879 +0.21(+5.04%)
Mar 21, 2017 4.300 4.500 4.160 4.170 878,801 -0.10(-2.34%)
Mar 20, 2017 4.280 4.300 4.110 4.270 612,981 +0.02(+0.47%)
Mar 17, 2017 4.150 4.270 4.105 4.250 723,636 +0.10(+2.41%)
Mar 16, 2017 4.120 4.240 4.041 4.150 356,037 +0.03(+0.73%)
Mar 15, 2017 4.060 4.200 3.920 4.120 381,319 +0.10(+2.49%)
Mar 14, 2017 4.080 4.120 3.880 4.020 308,802 -0.10(-2.43%)
Mar 13, 2017 3.990 4.180 3.950 4.120 413,824 +0.13(+3.26%)
Mar 10, 2017 3.940 4.055 3.900 3.990 398,464 +0.06(+1.53%)
Mar 09, 2017 3.890 4.130 3.840 3.930 671,404 +0.01(+0.26%)
Mar 08, 2017 3.660 4.085 3.660 3.920 839,186 +0.26(+7.10%)
Mar 07, 2017 3.660 3.765 3.570 3.660 743,013 +0.01(+0.27%)
Mar 06, 2017 3.970 3.970 3.630 3.650 723,205 -0.27(-6.89%)
Mar 03, 2017 3.660 4.050 3.660 3.920 1,091,024 +0.27(+7.40%)
Mar 02, 2017 4.660 4.680 3.400 3.650 4,240,898 -0.82(-18.34%)
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.