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, 2018 16.17 19.10 16.17 17.85 7,357,596 +1.78(+11.08%)
May 30, 2018 15.75 16.37 15.57 16.07 3,917,502 +0.34(+2.16%)
May 29, 2018 15.19 16.15 15.11 15.73 2,700,407 +0.44(+2.88%)
May 25, 2018 15.29 15.29 15.29 0 -1.39(-8.33%)
May 24, 2018 16.20 17.22 16.01 16.68 4,964,327 +0.38(+2.33%)
May 23, 2018 14.50 16.42 14.38 16.30 4,768,762 +1.76(+12.10%)
May 22, 2018 14.82 15.23 14.50 14.54 2,527,222 -0.19(-1.29%)
May 21, 2018 14.20 14.90 13.73 14.73 2,174,680 +0.61(+4.32%)
May 18, 2018 14.39 14.81 14.08 14.12 2,103,282 -0.24(-1.67%)
May 17, 2018 13.69 14.45 13.64 14.36 4,373,921 +0.67(+4.89%)
May 16, 2018 13.69 13.79 13.17 13.69 2,326,958 +0.02(+0.15%)
May 15, 2018 13.52 14.08 13.25 13.67 2,169,787 +0.00(+0.00%)
May 14, 2018 14.38 14.53 13.45 13.67 2,572,227 -0.39(-2.77%)
May 11, 2018 12.93 14.86 12.90 14.06 4,330,502 +1.13(+8.74%)
May 10, 2018 13.19 13.82 12.70 12.93 3,987,672 -0.19(-1.45%)
May 09, 2018 12.26 13.43 12.22 13.12 4,556,296 +0.74(+5.98%)
May 08, 2018 12.60 12.83 12.33 12.38 2,687,860 -0.19(-1.51%)
May 07, 2018 12.17 13.04 11.95 12.57 5,909,090 +0.57(+4.75%)
May 04, 2018 11.51 12.50 11.17 12.00 3,960,250 +0.38(+3.27%)
May 03, 2018 11.92 12.38 10.86 11.62 5,519,790 -0.69(-5.61%)
May 02, 2018 12.70 13.27 11.53 12.31 6,585,323 -0.72(-5.53%)
May 01, 2018 10.14 13.86 9.580 13.03 14,215,257 +3.26(+33.37%)
Apr 30, 2018 10.18 10.44 9.650 9.770 3,647,275 -0.57(-5.51%)
Apr 27, 2018 9.930 10.43 9.770 10.34 3,751,638 +0.35(+3.50%)
Apr 26, 2018 10.04 10.32 9.510 9.990 4,488,123 -0.24(-2.35%)
Apr 25, 2018 9.930 10.93 9.900 10.23 7,728,442 +0.21(+2.10%)
Apr 24, 2018 9.270 10.22 9.270 10.02 6,504,967 +0.72(+7.74%)
Apr 23, 2018 9.290 9.550 8.870 9.300 3,691,885 -0.01(-0.11%)
Apr 20, 2018 9.080 9.530 8.800 9.310 4,423,078 +0.12(+1.31%)
Apr 19, 2018 8.760 9.210 7.880 9.190 7,298,253 +0.12(+1.32%)
Apr 18, 2018 8.740 9.300 8.080 9.070 6,822,585 -0.04(-0.44%)
Apr 17, 2018 8.400 9.700 8.350 9.110 13,428,390 +0.70(+8.32%)
Apr 16, 2018 7.140 8.550 7.110 8.410 6,729,337 +1.33(+18.79%)
Apr 13, 2018 6.890 7.350 6.550 7.080 3,214,759 +0.14(+2.02%)
Apr 12, 2018 6.390 7.100 6.220 6.940 2,982,912 +0.53(+8.27%)
Apr 11, 2018 6.430 7.000 6.114 6.410 3,432,383 +0.00(+0.00%)
Apr 10, 2018 5.850 6.515 5.350 6.410 2,848,406 +0.64(+11.09%)
Apr 09, 2018 5.090 5.860 5.081 5.770 2,751,741 +0.64(+12.48%)
Apr 06, 2018 4.810 5.190 4.550 5.130 2,385,385 +0.26(+5.34%)
Apr 05, 2018 4.080 4.985 4.080 4.870 1,956,209 +0.84(+20.84%)
Apr 04, 2018 3.640 4.050 3.580 4.030 609,469 +0.35(+9.51%)
Apr 03, 2018 3.640 3.760 3.620 3.680 288,549 +0.07(+1.94%)
Apr 02, 2018 3.740 3.795 3.550 3.610 361,995 -0.15(-3.99%)
Mar 29, 2018 3.760 3.760 3.760 0 +0.01(+0.27%)
Mar 28, 2018 3.990 4.060 3.730 3.750 510,950 -0.20(-5.06%)
Mar 27, 2018 4.210 4.260 3.940 3.950 466,796 -0.24(-5.73%)
Mar 26, 2018 4.450 4.490 4.160 4.190 646,727 -0.24(-5.42%)
Mar 23, 2018 4.640 4.690 4.410 4.430 545,410 -0.17(-3.70%)
Mar 22, 2018 4.720 4.770 4.580 4.600 343,914 -0.16(-3.36%)
Mar 21, 2018 4.690 4.865 4.670 4.760 285,042 +0.06(+1.28%)
Mar 20, 2018 4.820 4.970 4.660 4.700 403,904 -0.15(-3.09%)
Mar 19, 2018 4.840 4.910 4.695 4.850 409,005 -0.05(-1.02%)
Mar 16, 2018 4.740 4.945 4.600 4.900 1,902,085 +0.14(+2.94%)
Mar 15, 2018 4.900 5.000 4.650 4.760 620,866 -0.17(-3.45%)
Mar 14, 2018 4.820 5.050 4.820 4.930 707,397 +0.10(+2.07%)
Mar 13, 2018 4.970 5.135 4.800 4.830 797,775 -0.15(-3.01%)
Mar 12, 2018 4.900 5.090 4.830 4.980 727,455 +0.12(+2.47%)
Mar 09, 2018 4.760 4.980 4.690 4.860 1,012,790 +0.16(+3.40%)
Mar 08, 2018 4.570 4.770 4.350 4.700 691,292 +0.10(+2.17%)
Mar 07, 2018 4.400 4.600 1,416,825 -0.33(-6.69%)
Mar 06, 2018 4.900 5.390 4.810 4.930 2,633,649 +0.03(+0.61%)
Mar 05, 2018 4.790 4.950 4.689 4.900 1,484,482 +0.14(+2.94%)
Mar 02, 2018 4.650 4.820 4.200 4.760 2,317,137 +0.08(+1.71%)
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.