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 (%)
Oct 31, 2013 20.65 21.07 18.85 20.39 1,063,251 -0.21(-1.02%)
Oct 30, 2013 21.04 21.21 20.45 20.60 478,863 -0.36(-1.72%)
Oct 29, 2013 21.88 21.88 20.86 20.96 224,680 -0.82(-3.76%)
Oct 28, 2013 22.42 22.53 21.74 21.78 155,961 -0.71(-3.16%)
Oct 25, 2013 22.56 22.86 22.18 22.49 112,921 -0.07(-0.31%)
Oct 24, 2013 22.96 23.30 22.29 22.56 101,915 -0.41(-1.78%)
Oct 23, 2013 22.68 23.08 22.56 22.97 276,485 +0.27(+1.19%)
Oct 22, 2013 22.36 22.90 22.21 22.70 237,849 +0.48(+2.16%)
Oct 21, 2013 22.49 22.94 22.09 22.22 121,990 -0.21(-0.94%)
Oct 18, 2013 22.12 23.02 22.03 22.43 116,444 +0.41(+1.86%)
Oct 17, 2013 21.63 22.24 21.53 22.02 260,047 +0.38(+1.76%)
Oct 16, 2013 21.53 21.78 21.27 21.64 169,941 +0.17(+0.79%)
Oct 15, 2013 21.55 21.93 21.33 21.47 138,364 -0.13(-0.60%)
Oct 14, 2013 22.09 22.38 21.59 21.60 217,924 -0.55(-2.48%)
Oct 11, 2013 22.15 22.20 21.70 22.15 279,863 -0.07(-0.32%)
Oct 10, 2013 22.47 22.47 21.69 22.22 217,643 +0.01(+0.05%)
Oct 09, 2013 22.95 23.00 22.11 22.21 263,928 -0.74(-3.22%)
Oct 08, 2013 23.40 23.66 22.81 22.95 94,510 -0.51(-2.17%)
Oct 07, 2013 23.79 23.97 23.20 23.46 147,388 -0.52(-2.17%)
Oct 04, 2013 23.97 24.06 23.64 23.98 203,392 -0.04(-0.17%)
Oct 03, 2013 23.99 24.21 23.74 24.02 199,843 -0.03(-0.12%)
Oct 02, 2013 24.25 24.25 23.86 24.05 108,139 -0.24(-0.99%)
Oct 01, 2013 24.19 24.83 23.59 24.29 149,481 -0.04(-0.16%)
Sep 27, 2013 23.66 24.96 23.37 24.33 445,269 +0.63(+2.66%)
Sep 26, 2013 24.23 24.33 23.64 23.70 223,686 -0.55(-2.27%)
Sep 25, 2013 23.93 24.93 23.79 24.25 210,837 +0.40(+1.68%)
Sep 24, 2013 24.58 24.60 23.75 23.85 268,245 -0.90(-3.64%)
Sep 23, 2013 24.27 25.04 23.95 24.75 111,836 +0.33(+1.35%)
Sep 20, 2013 24.97 25.06 24.03 24.42 1,186,017 -0.44(-1.77%)
Sep 19, 2013 25.14 25.25 24.59 24.86 334,516 -0.29(-1.15%)
Sep 18, 2013 24.69 25.83 24.65 25.15 316,811 +0.43(+1.74%)
Sep 17, 2013 24.42 25.05 23.93 24.72 179,456 +0.41(+1.69%)
Sep 16, 2013 23.88 24.34 23.50 24.31 207,284 +0.81(+3.45%)
Sep 13, 2013 23.35 23.58 22.92 23.50 256,098 +0.23(+0.99%)
Sep 12, 2013 22.95 23.45 22.62 23.27 183,472 +0.37(+1.62%)
Sep 11, 2013 23.15 23.59 22.86 22.90 109,747 -0.30(-1.29%)
Sep 10, 2013 23.09 23.43 22.64 23.20 270,672 +0.14(+0.61%)
Sep 09, 2013 22.97 23.67 22.85 23.06 329,839 +0.19(+0.83%)
Sep 06, 2013 22.95 23.30 22.76 22.87 36,098 -0.13(-0.57%)
Sep 05, 2013 23.00 23.45 22.82 23.00 75,153 -0.01(-0.04%)
Sep 04, 2013 23.05 23.85 22.91 23.01 237,823 -0.18(-0.78%)
Sep 03, 2013 22.97 23.53 22.56 23.19 213,694 +0.36(+1.58%)
Aug 30, 2013 22.65 23.17 22.65 22.83 94,742 +0.20(+0.88%)
Aug 29, 2013 23.34 23.40 22.59 22.63 101,718 -0.33(-1.44%)
Aug 28, 2013 23.39 23.66 22.80 22.96 151,000 -0.32(-1.37%)
Aug 27, 2013 23.52 24.26 23.02 23.28 195,443 -0.43(-1.81%)
Aug 26, 2013 23.66 24.27 23.38 23.71 78,821 +0.17(+0.72%)
Aug 23, 2013 24.03 24.59 23.52 23.54 87,868 -0.39(-1.63%)
Aug 22, 2013 24.29 24.50 23.74 23.93 197,773 -0.37(-1.52%)
Aug 21, 2013 23.89 24.31 23.22 24.30 177,645 +0.42(+1.76%)
Aug 20, 2013 22.78 23.95 22.78 23.88 132,440 +1.20(+5.29%)
Aug 19, 2013 23.87 24.05 22.63 22.68 175,355 -0.81(-3.45%)
Aug 16, 2013 23.75 24.18 22.96 23.49 156,019 -0.22(-0.93%)
Aug 15, 2013 24.20 24.63 23.58 23.71 104,252 -0.45(-1.86%)
Aug 14, 2013 24.60 25.00 23.79 24.16 299,173 -0.50(-2.03%)
Aug 13, 2013 24.41 24.84 24.41 24.66 89,343 +0.16(+0.65%)
Aug 12, 2013 24.09 24.79 23.99 24.50 205,495 +0.41(+1.70%)
Aug 09, 2013 23.75 24.45 23.67 24.09 94,490 +0.31(+1.30%)
Aug 08, 2013 24.00 24.00 23.68 23.78 47,830 -0.08(-0.34%)
Aug 07, 2013 23.53 24.04 23.50 23.86 176,288 +0.39(+1.66%)
Aug 06, 2013 24.10 24.21 23.28 23.47 192,972 -0.80(-3.30%)
Aug 05, 2013 23.96 25.05 23.68 24.27 290,850 +0.18(+0.75%)
Aug 02, 2013 22.58 24.87 22.58 24.09 460,919 +1.59(+7.07%)
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.