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 (%)
May 31, 2019 18.18 18.51 17.71 18.05 2,056,100 -0.39(-2.11%)
May 30, 2019 19.16 19.27 18.10 18.44 1,543,627 -0.67(-3.51%)
May 29, 2019 19.71 19.88 19.01 19.11 2,102,573 -0.73(-3.68%)
May 28, 2019 20.75 20.97 19.65 19.84 1,828,840 -0.78(-3.78%)
May 24, 2019 21.09 21.28 20.50 20.62 938,500 -0.23(-1.10%)
May 23, 2019 21.51 21.57 20.69 20.85 1,405,405 -0.87(-4.01%)
May 22, 2019 20.84 21.80 20.80 21.72 1,428,482 +0.79(+3.77%)
May 21, 2019 20.62 21.16 20.57 20.93 1,291,744 +0.39(+1.90%)
May 20, 2019 20.71 20.71 19.43 20.54 3,289,168 -0.47(-2.24%)
May 17, 2019 21.09 21.39 20.90 21.01 1,184,800 -0.23(-1.08%)
May 16, 2019 21.78 22.14 21.03 21.24 1,700,345 -0.54(-2.48%)
May 15, 2019 22.19 22.40 21.27 21.78 2,335,535 -0.72(-3.20%)
May 14, 2019 22.16 23.48 22.06 22.50 3,976,040 +0.63(+2.88%)
May 13, 2019 20.62 22.80 19.69 21.87 5,085,304 +0.72(+3.40%)
May 10, 2019 20.74 21.31 20.46 21.15 1,316,000 +0.32(+1.54%)
May 09, 2019 19.99 20.94 19.95 20.83 1,769,350 +0.62(+3.07%)
May 08, 2019 20.12 21.25 20.12 20.21 1,684,950 +0.05(+0.25%)
May 07, 2019 20.25 20.39 19.75 20.16 1,658,128 -0.20(-0.98%)
May 06, 2019 20.28 20.69 20.00 20.36 1,435,383 -0.59(-2.82%)
May 03, 2019 20.64 21.14 20.51 20.95 1,407,600 +0.20(+0.96%)
May 02, 2019 20.70 20.97 19.98 20.75 2,379,012 -0.08(-0.38%)
May 01, 2019 20.46 21.23 20.05 20.83 2,249,792 +0.59(+2.92%)
Apr 30, 2019 19.24 20.85 18.82 20.24 3,171,284 -0.15(-0.74%)
Apr 29, 2019 20.62 21.48 20.32 20.39 4,042,555 -0.08(-0.39%)
Apr 26, 2019 20.00 20.51 19.90 20.47 1,699,800 +0.56(+2.81%)
Apr 25, 2019 19.76 20.74 19.24 19.91 2,382,463 +0.03(+0.15%)
Apr 24, 2019 19.39 19.99 19.16 19.88 1,500,578 +0.37(+1.90%)
Apr 23, 2019 19.13 19.52 18.76 19.51 1,209,945 +0.34(+1.77%)
Apr 22, 2019 19.32 19.71 18.75 19.17 1,964,000 -0.33(-1.69%)
Apr 18, 2019 19.18 19.52 19.07 19.50 2,859,600 +0.27(+1.40%)
Apr 17, 2019 18.76 19.27 18.69 19.23 3,773,013 +0.77(+4.17%)
Apr 16, 2019 17.99 18.62 17.95 18.46 1,548,090 +0.37(+2.05%)
Apr 15, 2019 18.30 18.50 17.82 18.09 1,672,368 -0.54(-2.90%)
Apr 12, 2019 17.47 18.73 17.42 18.63 3,562,600 +1.09(+6.21%)
Apr 11, 2019 18.04 18.14 17.25 17.54 2,780,763 -0.70(-3.84%)
Apr 10, 2019 17.60 18.48 15.78 18.24 6,095,069 +0.69(+3.93%)
Apr 09, 2019 17.80 18.05 17.48 17.55 2,573,406 -0.31(-1.74%)
Apr 08, 2019 17.68 17.89 17.01 17.86 3,219,830 +0.34(+1.94%)
Apr 05, 2019 16.45 18.09 16.38 17.52 5,946,600 +0.89(+5.35%)
Apr 04, 2019 15.35 17.13 15.20 16.63 8,092,249 +1.23(+7.99%)
Apr 03, 2019 16.80 17.29 15.35 15.40 6,414,807 +0.05(+0.33%)
Apr 02, 2019 15.25 16.35 15.07 15.35 2,745,166 +0.10(+0.66%)
Apr 01, 2019 15.85 16.00 15.12 15.25 2,061,452 -0.41(-2.62%)
Mar 29, 2019 15.33 16.18 14.98 15.66 3,384,300 +0.46(+3.03%)
Mar 28, 2019 15.60 15.78 14.99 15.20 2,417,514 -0.41(-2.63%)
Mar 27, 2019 15.76 16.09 15.03 15.61 2,994,630 -0.16(-1.01%)
Mar 26, 2019 15.86 16.13 15.62 15.77 1,804,229 -0.01(-0.06%)
Mar 25, 2019 15.65 16.23 15.30 15.78 2,134,199 +0.04(+0.25%)
Mar 22, 2019 16.15 16.46 15.59 15.74 2,142,700 -0.35(-2.18%)
Mar 21, 2019 15.87 16.11 14.81 16.09 5,843,179 -0.89(-5.24%)
Mar 20, 2019 17.00 17.95 16.73 16.98 2,244,709 -0.14(-0.82%)
Mar 19, 2019 15.90 17.90 15.77 17.12 3,982,874 +1.10(+6.87%)
Mar 18, 2019 17.04 17.32 15.62 16.02 4,388,970 -1.15(-6.70%)
Mar 15, 2019 17.62 17.78 16.81 17.17 3,509,600 -0.21(-1.21%)
Mar 14, 2019 18.00 18.03 16.86 17.38 2,277,023 -0.56(-3.12%)
Mar 13, 2019 17.71 18.11 17.59 17.94 3,100,772 +0.17(+0.96%)
Mar 12, 2019 17.75 18.89 17.47 17.77 3,930,235 +0.08(+0.45%)
Mar 11, 2019 18.04 18.40 17.69 17.69 3,045,041 -0.47(-2.59%)
Mar 08, 2019 17.76 18.17 17.40 18.16 4,423,200 -0.01(-0.06%)
Mar 07, 2019 18.08 18.83 17.68 18.17 5,168,266 -0.09(-0.49%)
Mar 06, 2019 18.71 19.02 17.68 18.26 5,111,978 +0.50(+2.82%)
Mar 05, 2019 21.00 21.01 15.38 17.76 19,546,868 -3.36(-15.91%)
Mar 04, 2019 23.50 23.60 20.93 21.12 4,430,895 -2.23(-9.55%)
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.