Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2020 1.300 1.540 1.240 1.250 10,550,442 -0.03(-2.34%)
Apr 29, 2020 1.170 1.330 1.130 1.280 8,962,090 +0.15(+13.27%)
Apr 28, 2020 1.150 1.160 1.080 1.130 5,819,683 -0.01(-0.88%)
Apr 27, 2020 1.220 1.220 1.120 1.140 5,254,569 -0.01(-0.87%)
Apr 24, 2020 1.150 1.190 1.090 1.150 3,226,600 +0.03(+2.68%)
Apr 23, 2020 1.090 1.170 1.080 1.120 5,422,040 +0.05(+4.67%)
Apr 22, 2020 1.130 1.140 1.050 1.070 5,252,181 -0.02(-1.83%)
Apr 21, 2020 1.240 1.240 1.030 1.090 7,948,099 -0.17(-13.49%)
Apr 20, 2020 1.300 1.340 1.220 1.260 3,708,767 -0.10(-7.35%)
Apr 17, 2020 1.300 1.390 1.220 1.360 8,560,800 +0.15(+12.40%)
Apr 16, 2020 1.080 1.210 1.050 1.210 11,805,173 +0.17(+16.35%)
Apr 15, 2020 1.070 1.180 0.9000 1.040 12,869,470 -0.06(-5.45%)
Apr 14, 2020 1.400 1.430 1.100 1.100 13,750,522 -0.30(-21.43%)
Apr 13, 2020 1.560 1.610 1.350 1.400 6,482,286 -0.16(-10.26%)
Apr 09, 2020 1.780 1.840 1.510 1.560 9,138,200 -0.09(-5.45%)
Apr 08, 2020 1.090 1.840 1.060 1.650 21,895,420 +0.60(+57.14%)
Apr 07, 2020 1.170 1.180 1.050 1.050 9,023,652 -0.04(-3.67%)
Apr 06, 2020 1.110 1.390 1.050 1.090 10,672,994 +0.03(+2.83%)
Apr 03, 2020 1.230 1.240 1.040 1.060 6,240,000 -0.12(-10.17%)
Apr 02, 2020 1.300 1.430 1.170 1.180 7,092,627 -0.11(-8.53%)
Apr 01, 2020 1.470 1.470 1.160 1.290 8,796,281 -0.24(-15.69%)
Mar 31, 2020 1.670 1.680 1.500 1.530 6,980,654 -0.14(-8.38%)
Mar 30, 2020 1.810 1.810 1.650 1.670 3,983,039 -0.08(-4.57%)
Mar 27, 2020 1.840 1.850 1.640 1.750 6,661,900 -0.17(-8.85%)
Mar 26, 2020 2.000 2.045 1.910 1.920 4,986,310 +0.00(+0.00%)
Mar 25, 2020 2.100 2.180 1.900 1.920 6,571,279 -0.18(-8.57%)
Mar 24, 2020 2.300 2.320 2.020 2.100 5,930,681 -0.06(-2.78%)
Mar 23, 2020 2.050 2.200 1.890 2.160 5,768,396 +0.10(+4.85%)
Mar 20, 2020 1.920 2.120 1.680 2.060 8,075,900 +0.25(+13.81%)
Mar 19, 2020 1.630 1.880 1.550 1.810 4,449,672 +0.19(+11.73%)
Mar 18, 2020 2.070 2.130 1.510 1.620 7,753,960 -0.60(-27.03%)
Mar 17, 2020 2.120 2.360 1.980 2.220 4,600,055 +0.21(+10.45%)
Mar 16, 2020 1.980 2.320 1.800 2.010 3,838,291 -0.36(-15.19%)
Mar 13, 2020 2.130 2.370 2.050 2.370 6,702,000 +0.46(+24.08%)
Mar 12, 2020 2.000 2.180 1.900 1.910 5,716,769 -0.37(-16.23%)
Mar 11, 2020 2.480 2.500 2.260 2.280 3,467,041 -0.26(-10.24%)
Mar 10, 2020 2.590 2.740 2.430 2.540 4,519,305 +0.10(+4.10%)
Mar 09, 2020 2.590 2.590 2.250 2.440 7,856,324 -0.44(-15.28%)
Mar 06, 2020 3.100 3.100 2.780 2.880 7,670,600 -0.28(-8.86%)
Mar 05, 2020 3.050 3.380 2.950 3.160 9,099,385 +0.03(+0.96%)
Mar 04, 2020 3.580 3.790 3.100 3.130 10,948,553 -0.34(-9.80%)
Mar 03, 2020 3.550 3.720 3.400 3.470 3,072,323 -0.17(-4.67%)
Mar 02, 2020 3.690 3.770 3.410 3.640 4,880,680 -0.22(-5.70%)
Feb 28, 2020 3.870 4.350 3.310 3.860 12,633,600 -0.20(-4.93%)
Feb 27, 2020 4.070 4.320 4.000 4.060 7,330,917 -0.26(-6.02%)
Feb 26, 2020 4.250 4.640 4.150 4.320 4,157,765 +0.09(+2.13%)
Feb 25, 2020 4.630 4.700 4.120 4.230 7,807,046 -0.39(-8.44%)
Feb 24, 2020 4.290 4.920 4.200 4.620 10,221,003 +0.12(+2.67%)
Feb 21, 2020 4.550 4.640 4.300 4.500 8,181,600 -0.04(-0.88%)
Feb 20, 2020 4.310 4.760 4.250 4.540 17,849,124 +0.53(+13.22%)
Feb 19, 2020 4.090 4.240 3.820 4.010 19,004,608 +0.11(+2.82%)
Feb 18, 2020 3.160 4.140 3.120 3.900 28,866,388 +0.80(+25.81%)
Feb 14, 2020 3.200 3.224 2.910 3.100 9,421,300 -0.07(-2.21%)
Feb 13, 2020 3.310 3.330 3.120 3.170 6,442,075 -0.09(-2.76%)
Feb 12, 2020 3.330 3.430 3.260 3.260 6,922,339 -0.09(-2.69%)
Feb 11, 2020 3.260 3.550 3.250 3.350 6,709,758 +0.00(+0.00%)
Feb 10, 2020 3.630 3.650 3.270 3.350 9,564,887 -0.40(-10.67%)
Feb 07, 2020 3.450 3.970 3.160 3.750 23,661,600 +0.01(+0.27%)
Feb 06, 2020 3.400 6.000 3.220 3.740 62,333,000 +0.02(+0.54%)
Feb 05, 2020 4.000 4.170 2.610 3.720 24,257,096 -0.25(-6.30%)
Feb 04, 2020 3.560 4.380 3.560 3.970 20,234,704 +0.43(+12.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.