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 (%)
Jul 31, 2014 18.92 18.98 18.43 18.54 316,434 -0.46(-2.42%)
Jul 30, 2014 18.78 19.03 18.77 19.00 240,391 +0.30(+1.60%)
Jul 29, 2014 18.56 18.84 18.55 18.70 161,254 +0.21(+1.14%)
Jul 28, 2014 18.71 18.77 18.37 18.49 196,440 -0.22(-1.18%)
Jul 25, 2014 19.10 19.12 18.62 18.71 129,433 -0.50(-2.60%)
Jul 24, 2014 19.35 19.35 19.08 19.21 124,699 -0.16(-0.83%)
Jul 23, 2014 19.28 19.47 19.11 19.37 157,499 +0.07(+0.36%)
Jul 22, 2014 18.96 19.38 18.96 19.30 353,698 +0.39(+2.06%)
Jul 21, 2014 18.88 19.01 18.58 18.91 362,983 +0.03(+0.16%)
Jul 18, 2014 19.46 19.64 18.83 18.88 497,879 -0.56(-2.88%)
Jul 17, 2014 19.44 19.78 19.40 19.44 355,807 -0.02(-0.10%)
Jul 16, 2014 19.16 19.68 19.07 19.46 539,176 +0.42(+2.21%)
Jul 15, 2014 18.94 19.06 18.77 19.04 267,563 +0.12(+0.63%)
Jul 14, 2014 18.98 19.11 18.82 18.92 173,007 +0.11(+0.58%)
Jul 11, 2014 18.69 18.87 18.48 18.81 238,300 +0.20(+1.07%)
Jul 10, 2014 18.57 18.70 18.40 18.61 1,040,701 -0.09(-0.48%)
Jul 09, 2014 18.81 18.98 18.65 18.70 348,369 -0.10(-0.53%)
Jul 08, 2014 18.76 18.89 18.57 18.80 658,914 -0.04(-0.21%)
Jul 07, 2014 19.32 19.32 18.75 18.84 321,061 -0.49(-2.53%)
Jul 03, 2014 19.36 19.33 19.33 19.33 435,500 +0.07(+0.36%)
Jul 02, 2014 18.84 19.33 18.84 19.26 236,581 +0.39(+2.07%)
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.