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 (%)
Feb 28, 2018 4.560 4.940 4.410 4.840 4,354,460 +0.34(+7.56%)
Feb 27, 2018 3.550 5.150 3.510 4.500 7,897,556 +0.99(+28.21%)
Feb 26, 2018 3.750 3.790 3.215 3.510 2,057,061 -0.44(-11.14%)
Feb 23, 2018 3.780 3.980 3.580 3.950 1,207,034 +0.17(+4.50%)
Feb 22, 2018 3.440 3.780 1,224,954 -0.09(-2.33%)
Feb 21, 2018 3.700 3.880 3.495 3.870 1,323,027 +0.14(+3.75%)
Feb 20, 2018 3.500 3.730 3.250 3.730 1,053,946 +0.23(+6.57%)
Feb 16, 2018 3.500 3.500 3.500 0 +0.29(+9.03%)
Feb 15, 2018 3.050 3.210 3.040 3.210 768,913 +0.18(+5.94%)
Feb 14, 2018 2.970 3.050 2.910 3.030 569,687 +0.04(+1.34%)
Feb 13, 2018 2.840 3.010 2.790 2.990 577,756 +0.15(+5.28%)
Feb 12, 2018 2.590 2.860 2.560 2.840 380,059 +0.26(+10.08%)
Feb 09, 2018 2.660 2.730 2.480 2.580 374,082 +0.06(+2.38%)
Feb 08, 2018 2.670 2.700 2.520 2.520 266,666 -0.13(-4.91%)
Feb 07, 2018 2.600 2.710 2.600 2.650 234,755 +0.05(+1.92%)
Feb 06, 2018 2.480 2.660 2.441 2.600 393,296 +0.02(+0.77%)
Feb 05, 2018 2.660 2.680 2.580 2.580 487,821 -0.12(-4.44%)
Feb 02, 2018 2.770 2.785 2.612 2.700 587,333 -0.08(-2.88%)
Feb 01, 2018 2.800 2.890 2.750 2.780 239,393 -0.03(-1.07%)
Jan 31, 2018 2.830 2.900 2.750 2.810 404,955 -0.02(-0.71%)
Jan 30, 2018 2.900 2.910 2.840 2.830 524,485 -0.10(-3.41%)
Jan 29, 2018 2.980 3.000 2.900 2.930 218,588 -0.07(-2.33%)
Jan 26, 2018 3.030 3.090 2.980 3.000 382,898 +0.02(+0.67%)
Jan 25, 2018 3.020 3.020 2.930 2.980 261,769 +0.00(+0.00%)
Jan 24, 2018 3.010 3.050 2.950 2.980 320,732 -0.04(-1.32%)
Jan 23, 2018 3.070 3.100 2.960 3.020 387,069 -0.04(-1.31%)
Jan 22, 2018 3.080 3.090 3.000 3.060 514,786 +0.04(+1.32%)
Jan 19, 2018 3.020 3.090 2.920 3.020 547,150 +0.00(+0.00%)
Jan 18, 2018 3.100 3.100 3.000 3.020 642,694 -0.06(-1.95%)
Jan 17, 2018 3.170 3.170 3.060 3.080 348,802 -0.06(-1.91%)
Jan 16, 2018 3.300 3.350 3.110 3.140 493,594 -0.14(-4.27%)
Jan 12, 2018 3.280 3.280 3.280 0 -0.01(-0.30%)
Jan 11, 2018 3.250 3.360 3.250 3.290 253,557 +0.03(+0.92%)
Jan 10, 2018 3.290 3.365 3.250 3.260 357,094 -0.07(-2.10%)
Jan 09, 2018 3.530 3.560 3.270 3.330 764,755 -0.19(-5.40%)
Jan 08, 2018 3.470 3.540 3.400 3.520 187,413 +0.06(+1.73%)
Jan 05, 2018 3.420 3.520 3.340 3.460 263,802 +0.03(+0.87%)
Jan 04, 2018 3.700 3.700 3.400 3.430 389,115 -0.23(-6.28%)
Jan 03, 2018 3.660 3.730 3.590 3.660 362,488 +0.02(+0.55%)
Jan 02, 2018 3.380 3.680 3.380 3.640 306,719 +0.25(+7.37%)
Dec 29, 2017 3.390 3.390 3.390 0 +0.03(+0.89%)
Dec 28, 2017 3.410 3.450 3.330 3.360 955,172 -0.03(-0.88%)
Dec 27, 2017 3.380 3.470 3.340 3.390 175,871 +0.02(+0.59%)
Dec 26, 2017 3.380 3.450 3.310 3.370 171,990 -0.01(-0.30%)
Dec 22, 2017 3.440 3.500 3.350 3.380 187,648 -0.03(-0.88%)
Dec 21, 2017 3.430 3.497 3.370 3.410 201,132 +0.02(+0.59%)
Dec 20, 2017 3.300 3.430 3.295 3.390 348,857 +0.09(+2.73%)
Dec 19, 2017 3.500 3.510 3.292 3.300 431,915 -0.20(-5.71%)
Dec 18, 2017 3.500 3.595 3.470 3.500 459,926 +0.03(+0.86%)
Dec 15, 2017 3.560 3.690 3.440 3.470 793,066 -0.08(-2.25%)
Dec 14, 2017 3.370 3.850 3.370 3.550 1,773,347 +0.18(+5.34%)
Dec 13, 2017 3.190 3.390 3.170 3.370 1,026,058 +0.19(+5.97%)
Dec 12, 2017 3.240 3.330 3.140 3.180 344,539 -0.06(-1.85%)
Dec 11, 2017 3.200 3.320 3.180 3.240 360,694 +0.02(+0.62%)
Dec 08, 2017 3.220 3.360 3.150 3.220 652,613 +0.00(+0.00%)
Dec 07, 2017 3.100 3.120 3.010 418,376 +0.00(+0.00%)
Dec 06, 2017 3.250 3.260 3.050 3.060 580,385 -0.19(-5.85%)
Dec 05, 2017 3.340 3.440 3.250 3.250 584,367 -0.07(-2.11%)
Dec 04, 2017 3.490 3.650 3.310 3.320 546,526 -0.15(-4.32%)
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.