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, 2016 3.330 3.440 3.230 3.230 404,323 -0.09(-2.71%)
May 27, 2016 3.410 3.320 3.320 3.320 372,600 -0.08(-2.35%)
May 26, 2016 3.430 3.500 3.320 3.400 233,379 -0.03(-0.87%)
May 25, 2016 3.450 3.480 3.295 3.430 269,523 +0.00(+0.00%)
May 24, 2016 3.380 3.440 3.260 3.430 698,708 +0.08(+2.39%)
May 23, 2016 3.380 3.450 3.300 3.350 228,612 -0.05(-1.47%)
May 20, 2016 3.110 3.420 3.090 3.400 449,994 +0.29(+9.32%)
May 19, 2016 3.160 3.220 3.010 3.110 314,102 -0.11(-3.42%)
May 18, 2016 3.270 3.370 3.130 3.220 341,666 -0.07(-2.13%)
May 17, 2016 3.330 3.420 3.200 3.290 457,285 -0.07(-2.08%)
May 16, 2016 3.410 3.540 3.350 3.360 1,113,723 -0.10(-2.89%)
May 13, 2016 3.830 3.839 3.370 3.460 1,120,440 -0.37(-9.66%)
May 12, 2016 3.920 4.020 3.800 3.830 2,350,793 +0.00(+0.00%)
May 11, 2016 3.870 4.080 3.720 3.830 1,010,669 -0.03(-0.78%)
May 10, 2016 3.610 3.890 3.540 3.860 496,112 +0.27(+7.52%)
May 09, 2016 3.500 3.645 3.390 3.590 477,087 +0.05(+1.41%)
May 06, 2016 3.590 3.760 3.540 3.540 700,917 -0.08(-2.21%)
May 05, 2016 3.820 3.820 3.571 3.620 451,965 -0.17(-4.49%)
May 04, 2016 3.890 3.970 3.720 3.790 432,768 -0.12(-3.07%)
May 03, 2016 3.920 4.010 3.790 3.910 611,699 -0.11(-2.74%)
May 02, 2016 3.950 4.060 3.800 4.020 382,110 +0.07(+1.77%)
Apr 29, 2016 4.030 4.090 3.790 3.950 458,467 +0.01(+0.25%)
Apr 28, 2016 3.590 4.140 3.590 3.940 532,674 +0.25(+6.78%)
Apr 27, 2016 3.770 3.790 3.591 3.690 192,904 -0.02(-0.54%)
Apr 26, 2016 3.690 3.750 3.570 3.710 283,716 +0.10(+2.77%)
Apr 25, 2016 3.550 3.660 3.350 3.610 1,028,199 +0.05(+1.40%)
Apr 22, 2016 3.510 3.630 3.490 3.560 306,903 +0.11(+3.19%)
Apr 21, 2016 3.520 3.650 3.400 3.450 245,630 -0.05(-1.43%)
Apr 20, 2016 3.540 3.850 3.330 3.500 1,274,346 +0.01(+0.29%)
Apr 19, 2016 3.140 3.540 3.120 3.490 697,946 +0.36(+11.50%)
Apr 18, 2016 3.110 3.190 2.980 3.130 306,081 +0.03(+0.97%)
Apr 15, 2016 2.790 3.120 2.780 3.100 247,592 +0.31(+11.11%)
Apr 14, 2016 2.860 2.860 2.750 2.790 174,540 -0.01(-0.36%)
Apr 13, 2016 2.870 2.870 2.690 2.800 288,775 -0.01(-0.36%)
Apr 12, 2016 2.570 2.820 2.540 2.810 405,624 +0.23(+8.91%)
Apr 11, 2016 2.600 2.710 2.550 2.580 627,342 +0.01(+0.39%)
Apr 08, 2016 2.590 2.660 2.490 2.570 147,452 +0.01(+0.39%)
Apr 07, 2016 2.470 2.600 2.420 2.560 248,593 +0.08(+3.23%)
Apr 06, 2016 2.470 2.490 2.350 2.480 281,591 +0.00(+0.00%)
Apr 05, 2016 2.590 2.590 2.350 2.480 261,646 -0.11(-4.25%)
Apr 04, 2016 2.530 2.660 2.460 2.590 272,518 +0.04(+1.57%)
Apr 01, 2016 2.480 2.560 2.470 2.550 177,370 +0.03(+1.19%)
Mar 31, 2016 2.500 2.540 2.470 2.520 138,251 +0.01(+0.40%)
Mar 30, 2016 2.540 2.600 2.490 2.510 402,250 +0.00(+0.00%)
Mar 29, 2016 2.450 2.530 2.290 2.510 192,829 +0.06(+2.45%)
Mar 28, 2016 2.390 2.460 2.300 2.450 225,915 +0.06(+2.51%)
Mar 24, 2016 2.370 2.390 2.390 2.390 283,400 -0.01(-0.42%)
Mar 23, 2016 2.450 2.530 2.320 2.400 495,412 -0.13(-5.14%)
Mar 22, 2016 2.760 2.770 2.430 2.530 1,048,871 -0.28(-9.96%)
Mar 21, 2016 2.600 2.880 2.510 2.810 1,275,930 +0.21(+8.08%)
Mar 18, 2016 2.520 2.600 2.420 2.600 1,386,850 +0.12(+4.84%)
Mar 17, 2016 2.370 2.580 2.300 2.480 1,387,394 +0.18(+7.83%)
Mar 16, 2016 2.140 2.300 2.125 2.300 570,068 +0.14(+6.48%)
Mar 15, 2016 2.250 2.250 2.050 2.160 299,665 -0.14(-6.09%)
Mar 14, 2016 2.200 2.310 2.160 2.300 361,398 +0.06(+2.68%)
Mar 11, 2016 2.190 2.240 2.150 2.240 318,286 +0.03(+1.36%)
Mar 10, 2016 2.300 2.300 2.100 2.210 353,640 -0.11(-4.74%)
Mar 09, 2016 2.230 2.370 2.220 2.320 476,886 +0.07(+3.11%)
Mar 08, 2016 2.360 2.360 2.130 2.250 786,442 -0.05(-2.17%)
Mar 07, 2016 2.450 2.490 2.230 2.300 1,519,949 +0.31(+15.58%)
Mar 04, 2016 1.890 1.890 1.800 1.990 1,655,387 +0.10(+5.29%)
Mar 03, 2016 1.860 2.010 1.850 1.890 1,158,003 +0.01(+0.53%)
Mar 02, 2016 1.460 1.910 1.440 1.880 6,368,477 +0.38(+25.33%)
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.