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 (%)
Nov 29, 2013 21.62 21.75 21.48 21.63 48,101 -0.02(-0.09%)
Nov 27, 2013 21.17 21.75 21.03 21.65 110,775 +0.58(+2.75%)
Nov 26, 2013 20.87 21.29 20.70 21.07 136,722 +0.16(+0.77%)
Nov 25, 2013 21.40 21.43 20.87 20.91 114,419 -0.41(-1.92%)
Nov 22, 2013 20.41 21.35 20.39 21.32 256,890 +0.96(+4.72%)
Nov 21, 2013 20.13 20.59 19.92 20.36 131,039 +0.23(+1.14%)
Nov 20, 2013 20.10 20.35 19.87 20.13 64,289 +0.05(+0.25%)
Nov 19, 2013 20.33 20.66 20.00 20.08 81,364 -0.25(-1.23%)
Nov 18, 2013 20.39 20.56 20.02 20.33 125,869 +0.03(+0.15%)
Nov 15, 2013 20.05 20.45 20.05 20.30 116,204 +0.30(+1.50%)
Nov 14, 2013 19.81 20.10 19.68 20.00 97,694 +0.95(+4.99%)
Nov 12, 2013 19.02 19.22 18.77 19.05 171,358 +0.04(+0.21%)
Nov 11, 2013 18.97 19.16 18.65 19.01 216,638 +0.00(+0.00%)
Nov 08, 2013 19.13 19.29 18.85 19.01 346,577 -0.08(-0.42%)
Nov 07, 2013 19.50 19.65 18.80 19.09 172,503 -0.41(-2.10%)
Nov 06, 2013 19.71 20.07 19.47 19.50 193,187 -0.13(-0.66%)
Nov 05, 2013 19.61 19.81 19.22 19.63 323,123 -0.22(-1.11%)
Nov 04, 2013 20.35 20.35 19.57 19.85 509,257 -0.60(-2.93%)
Nov 01, 2013 20.19 20.70 20.14 20.45 156,003 +0.06(+0.29%)
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%)
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.