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, 2013 21.52 22.12 21.27 21.44 266,979 -0.15(-0.69%)
Jul 30, 2013 21.43 21.79 21.17 21.59 90,030 +0.21(+0.98%)
Jul 29, 2013 21.59 21.75 21.14 21.38 162,819 -0.30(-1.38%)
Jul 26, 2013 21.21 22.09 21.13 21.68 92,745 +0.38(+1.78%)
Jul 25, 2013 21.98 22.09 21.24 21.30 124,770 -0.67(-3.05%)
Jul 24, 2013 22.32 22.75 21.51 21.97 118,207 -0.20(-0.90%)
Jul 23, 2013 22.56 22.56 22.16 22.17 156,401 -0.40(-1.77%)
Jul 22, 2013 22.69 22.98 22.40 22.57 136,232 -0.16(-0.70%)
Jul 19, 2013 21.97 23.37 21.68 22.73 818,325 +0.88(+4.03%)
Jul 18, 2013 21.42 21.94 21.31 21.85 638,946 +0.45(+2.10%)
Jul 17, 2013 20.90 21.84 20.08 21.40 403,098 +0.23(+1.09%)
Jul 16, 2013 21.51 21.85 20.79 21.17 475,728 -0.27(-1.26%)
Jul 15, 2013 21.72 21.92 20.40 21.44 949,519 -0.34(-1.56%)
Jul 12, 2013 21.56 21.97 21.33 21.78 160,045 +0.17(+0.79%)
Jul 11, 2013 21.90 22.07 21.28 21.61 253,971 -0.08(-0.37%)
Jul 10, 2013 21.75 22.12 21.34 21.69 152,876 -0.01(-0.05%)
Jul 09, 2013 21.02 21.79 20.90 21.70 508,217 +0.80(+3.83%)
Jul 08, 2013 20.96 21.31 20.85 20.90 131,638 +0.06(+0.29%)
Jul 05, 2013 20.31 20.93 20.19 20.84 84,702 +0.68(+3.37%)
Jul 03, 2013 19.92 20.33 19.92 20.16 24,694 +0.05(+0.25%)
Jul 02, 2013 19.90 20.14 19.83 20.11 138,514 +0.26(+1.31%)
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.