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 (%)
Apr 30, 2018 10.18 10.44 9.650 9.770 3,647,275 -0.57(-5.51%)
Apr 27, 2018 9.930 10.43 9.770 10.34 3,751,638 +0.35(+3.50%)
Apr 26, 2018 10.04 10.32 9.510 9.990 4,488,123 -0.24(-2.35%)
Apr 25, 2018 9.930 10.93 9.900 10.23 7,728,442 +0.21(+2.10%)
Apr 24, 2018 9.270 10.22 9.270 10.02 6,504,967 +0.72(+7.74%)
Apr 23, 2018 9.290 9.550 8.870 9.300 3,691,885 -0.01(-0.11%)
Apr 20, 2018 9.080 9.530 8.800 9.310 4,423,078 +0.12(+1.31%)
Apr 19, 2018 8.760 9.210 7.880 9.190 7,298,253 +0.12(+1.32%)
Apr 18, 2018 8.740 9.300 8.080 9.070 6,822,585 -0.04(-0.44%)
Apr 17, 2018 8.400 9.700 8.350 9.110 13,428,390 +0.70(+8.32%)
Apr 16, 2018 7.140 8.550 7.110 8.410 6,729,337 +1.33(+18.79%)
Apr 13, 2018 6.890 7.350 6.550 7.080 3,214,759 +0.14(+2.02%)
Apr 12, 2018 6.390 7.100 6.220 6.940 2,982,912 +0.53(+8.27%)
Apr 11, 2018 6.430 7.000 6.114 6.410 3,432,383 +0.00(+0.00%)
Apr 10, 2018 5.850 6.515 5.350 6.410 2,848,406 +0.64(+11.09%)
Apr 09, 2018 5.090 5.860 5.081 5.770 2,751,741 +0.64(+12.48%)
Apr 06, 2018 4.810 5.190 4.550 5.130 2,385,385 +0.26(+5.34%)
Apr 05, 2018 4.080 4.985 4.080 4.870 1,956,209 +0.84(+20.84%)
Apr 04, 2018 3.640 4.050 3.580 4.030 609,469 +0.35(+9.51%)
Apr 03, 2018 3.640 3.760 3.620 3.680 288,549 +0.07(+1.94%)
Apr 02, 2018 3.740 3.795 3.550 3.610 361,995 -0.15(-3.99%)
Mar 29, 2018 3.760 3.760 3.760 0 +0.01(+0.27%)
Mar 28, 2018 3.990 4.060 3.730 3.750 510,950 -0.20(-5.06%)
Mar 27, 2018 4.210 4.260 3.940 3.950 466,796 -0.24(-5.73%)
Mar 26, 2018 4.450 4.490 4.160 4.190 646,727 -0.24(-5.42%)
Mar 23, 2018 4.640 4.690 4.410 4.430 545,410 -0.17(-3.70%)
Mar 22, 2018 4.720 4.770 4.580 4.600 343,914 -0.16(-3.36%)
Mar 21, 2018 4.690 4.865 4.670 4.760 285,042 +0.06(+1.28%)
Mar 20, 2018 4.820 4.970 4.660 4.700 403,904 -0.15(-3.09%)
Mar 19, 2018 4.840 4.910 4.695 4.850 409,005 -0.05(-1.02%)
Mar 16, 2018 4.740 4.945 4.600 4.900 1,902,085 +0.14(+2.94%)
Mar 15, 2018 4.900 5.000 4.650 4.760 620,866 -0.17(-3.45%)
Mar 14, 2018 4.820 5.050 4.820 4.930 707,397 +0.10(+2.07%)
Mar 13, 2018 4.970 5.135 4.800 4.830 797,775 -0.15(-3.01%)
Mar 12, 2018 4.900 5.090 4.830 4.980 727,455 +0.12(+2.47%)
Mar 09, 2018 4.760 4.980 4.690 4.860 1,012,790 +0.16(+3.40%)
Mar 08, 2018 4.570 4.770 4.350 4.700 691,292 +0.10(+2.17%)
Mar 07, 2018 4.400 4.600 1,416,825 -0.33(-6.69%)
Mar 06, 2018 4.900 5.390 4.810 4.930 2,633,649 +0.03(+0.61%)
Mar 05, 2018 4.790 4.950 4.689 4.900 1,484,482 +0.14(+2.94%)
Mar 02, 2018 4.650 4.820 4.200 4.760 2,317,137 +0.08(+1.71%)
Mar 01, 2018 4.900 5.005 4.510 4.680 2,992,493 -0.16(-3.31%)
Feb 28, 2018 4.560 4.940 4.410 4.840 4,354,460 +0.34(+7.56%)
Feb 27, 2018 3.550 5.150 3.510 4.500 7,897,556 +0.99(+28.21%)
Feb 26, 2018 3.750 3.790 3.215 3.510 2,057,061 -0.44(-11.14%)
Feb 23, 2018 3.780 3.980 3.580 3.950 1,207,034 +0.17(+4.50%)
Feb 22, 2018 3.440 3.780 1,224,954 -0.09(-2.33%)
Feb 21, 2018 3.700 3.880 3.495 3.870 1,323,027 +0.14(+3.75%)
Feb 20, 2018 3.500 3.730 3.250 3.730 1,053,946 +0.23(+6.57%)
Feb 16, 2018 3.500 3.500 3.500 0 +0.29(+9.03%)
Feb 15, 2018 3.050 3.210 3.040 3.210 768,913 +0.18(+5.94%)
Feb 14, 2018 2.970 3.050 2.910 3.030 569,687 +0.04(+1.34%)
Feb 13, 2018 2.840 3.010 2.790 2.990 577,756 +0.15(+5.28%)
Feb 12, 2018 2.590 2.860 2.560 2.840 380,059 +0.26(+10.08%)
Feb 09, 2018 2.660 2.730 2.480 2.580 374,082 +0.06(+2.38%)
Feb 08, 2018 2.670 2.700 2.520 2.520 266,666 -0.13(-4.91%)
Feb 07, 2018 2.600 2.710 2.600 2.650 234,755 +0.05(+1.92%)
Feb 06, 2018 2.480 2.660 2.441 2.600 393,296 +0.02(+0.77%)
Feb 05, 2018 2.660 2.680 2.580 2.580 487,821 -0.12(-4.44%)
Feb 02, 2018 2.770 2.785 2.612 2.700 587,333 -0.08(-2.88%)
Feb 01, 2018 2.800 2.890 2.750 2.780 239,393 -0.03(-1.07%)
Jan 31, 2018 2.830 2.900 2.750 2.810 404,955 -0.02(-0.71%)
Jan 30, 2018 2.900 2.910 2.840 2.830 524,485 -0.10(-3.41%)
Jan 29, 2018 2.980 3.000 2.900 2.930 218,588 -0.07(-2.33%)
Jan 26, 2018 3.030 3.090 2.980 3.000 382,898 +0.02(+0.67%)
Jan 25, 2018 3.020 3.020 2.930 2.980 261,769 +0.00(+0.00%)
Jan 24, 2018 3.010 3.050 2.950 2.980 320,732 -0.04(-1.32%)
Jan 23, 2018 3.070 3.100 2.960 3.020 387,069 -0.04(-1.31%)
Jan 22, 2018 3.080 3.090 3.000 3.060 514,786 +0.04(+1.32%)
Jan 19, 2018 3.020 3.090 2.920 3.020 547,150 +0.00(+0.00%)
Jan 18, 2018 3.100 3.100 3.000 3.020 642,694 -0.06(-1.95%)
Jan 17, 2018 3.170 3.170 3.060 3.080 348,802 -0.06(-1.91%)
Jan 16, 2018 3.300 3.350 3.110 3.140 493,594 -0.14(-4.27%)
Jan 12, 2018 3.280 3.280 3.280 0 -0.01(-0.30%)
Jan 11, 2018 3.250 3.360 3.250 3.290 253,557 +0.03(+0.92%)
Jan 10, 2018 3.290 3.365 3.250 3.260 357,094 -0.07(-2.10%)
Jan 09, 2018 3.530 3.560 3.270 3.330 764,755 -0.19(-5.40%)
Jan 08, 2018 3.470 3.540 3.400 3.520 187,413 +0.06(+1.73%)
Jan 05, 2018 3.420 3.520 3.340 3.460 263,802 +0.03(+0.87%)
Jan 04, 2018 3.700 3.700 3.400 3.430 389,115 -0.23(-6.28%)
Jan 03, 2018 3.660 3.730 3.590 3.660 362,488 +0.02(+0.55%)
Jan 02, 2018 3.380 3.680 3.380 3.640 306,719 +0.25(+7.37%)
Dec 29, 2017 3.390 3.390 3.390 0 +0.03(+0.89%)
Dec 28, 2017 3.410 3.450 3.330 3.360 955,172 -0.03(-0.88%)
Dec 27, 2017 3.380 3.470 3.340 3.390 175,871 +0.02(+0.59%)
Dec 26, 2017 3.380 3.450 3.310 3.370 171,990 -0.01(-0.30%)
Dec 22, 2017 3.440 3.500 3.350 3.380 187,648 -0.03(-0.88%)
Dec 21, 2017 3.430 3.497 3.370 3.410 201,132 +0.02(+0.59%)
Dec 20, 2017 3.300 3.430 3.295 3.390 348,857 +0.09(+2.73%)
Dec 19, 2017 3.500 3.510 3.292 3.300 431,915 -0.20(-5.71%)
Dec 18, 2017 3.500 3.595 3.470 3.500 459,926 +0.03(+0.86%)
Dec 15, 2017 3.560 3.690 3.440 3.470 793,066 -0.08(-2.25%)
Dec 14, 2017 3.370 3.850 3.370 3.550 1,773,347 +0.18(+5.34%)
Dec 13, 2017 3.190 3.390 3.170 3.370 1,026,058 +0.19(+5.97%)
Dec 12, 2017 3.240 3.330 3.140 3.180 344,539 -0.06(-1.85%)
Dec 11, 2017 3.200 3.320 3.180 3.240 360,694 +0.02(+0.62%)
Dec 08, 2017 3.220 3.360 3.150 3.220 652,613 +0.00(+0.00%)
Dec 07, 2017 3.100 3.120 3.010 418,376 +0.00(+0.00%)
Dec 06, 2017 3.250 3.260 3.050 3.060 580,385 -0.19(-5.85%)
Dec 05, 2017 3.340 3.440 3.250 3.250 584,367 -0.07(-2.11%)
Dec 04, 2017 3.490 3.650 3.310 3.320 546,526 -0.15(-4.32%)
Dec 01, 2017 3.550 3.690 3.180 3.470 615,409 -0.10(-2.80%)
Nov 30, 2017 3.790 3.830 3.551 3.570 480,073 -0.18(-4.80%)
Nov 29, 2017 4.050 4.050 3.720 3.750 547,376 -0.26(-6.48%)
Nov 28, 2017 3.950 4.030 3.850 4.010 713,260 +0.09(+2.30%)
Nov 27, 2017 4.150 4.160 3.900 3.920 555,114 -0.22(-5.31%)
Nov 24, 2017 4.160 4.205 4.010 4.140 229,053 -0.03(-0.72%)
Nov 22, 2017 4.220 4.258 4.140 4.170 404,945 -0.05(-1.18%)
Nov 21, 2017 4.210 4.220 4.120 4.220 390,541 +0.04(+0.96%)
Nov 20, 2017 4.170 4.360 4.160 4.180 389,607 +0.05(+1.21%)
Nov 17, 2017 4.190 4.450 4.080 4.130 582,631 -0.07(-1.67%)
Nov 16, 2017 3.930 4.317 3.930 4.200 612,901 +0.24(+6.06%)
Nov 15, 2017 3.880 3.990 3.780 3.960 345,490 +0.12(+3.13%)
Nov 14, 2017 3.880 3.890 3.770 3.840 271,488 -0.02(-0.52%)
Nov 13, 2017 3.970 4.009 3.740 3.860 391,148 -0.10(-2.53%)
Nov 10, 2017 3.740 4.020 3.720 3.960 530,337 +0.20(+5.32%)
Nov 09, 2017 3.760 3.790 3.670 3.760 452,947 -0.02(-0.53%)
Nov 08, 2017 3.840 3.860 3.732 3.780 394,601 -0.02(-0.53%)
Nov 07, 2017 3.880 3.944 3.790 3.800 450,903 -0.13(-3.31%)
Nov 06, 2017 3.590 4.030 3.500 3.930 1,245,792 +0.29(+7.97%)
Nov 03, 2017 3.660 3.770 3.570 3.640 746,197 -0.05(-1.36%)
Nov 02, 2017 4.280 4.280 3.600 3.690 1,216,218 -0.59(-13.79%)
Nov 01, 2017 4.030 4.280 3.720 4.280 1,327,561 -0.07(-1.61%)
Oct 31, 2017 4.440 4.491 4.220 4.350 855,994 -0.14(-3.12%)
Oct 30, 2017 4.750 4.780 4.400 4.490 646,457 -0.28(-5.87%)
Oct 27, 2017 4.780 4.940 4.625 4.770 715,272 -0.02(-0.42%)
Oct 26, 2017 5.670 5.890 4.390 4.790 2,650,628 -1.15(-19.36%)
Oct 25, 2017 6.290 6.446 5.736 5.940 673,449 -0.38(-6.01%)
Oct 24, 2017 6.360 6.540 6.320 6.320 499,258 -0.05(-0.78%)
Oct 23, 2017 6.410 6.620 6.330 6.370 505,812 -0.03(-0.47%)
Oct 20, 2017 6.550 6.570 6.310 6.400 315,324 -0.09(-1.39%)
Oct 19, 2017 6.200 6.510 6.170 6.490 344,739 +0.25(+4.01%)
Oct 18, 2017 6.210 6.285 6.110 6.240 374,355 -0.01(-0.16%)
Oct 17, 2017 6.290 6.390 6.150 6.250 505,400 +0.03(+0.48%)
Oct 16, 2017 6.780 6.790 6.080 6.220 1,074,185 -0.62(-9.06%)
Oct 13, 2017 7.450 7.470 6.825 6.840 753,390 -0.51(-6.94%)
Oct 12, 2017 7.140 7.410 6.751 7.350 1,237,289 +0.49(+7.14%)
Oct 11, 2017 6.350 6.880 6.330 6.860 795,427 +0.51(+8.03%)
Oct 10, 2017 6.100 6.460 6.050 6.350 700,246 +0.25(+4.10%)
Oct 09, 2017 6.520 6.589 6.040 6.100 990,462 -0.44(-6.73%)
Oct 06, 2017 6.180 6.668 6.110 6.540 945,783 +0.30(+4.81%)
Oct 05, 2017 6.210 6.350 5.800 6.240 1,233,890 -0.02(-0.32%)
Oct 04, 2017 5.800 6.520 5.610 6.260 5,522,979 +0.89(+16.57%)
Oct 03, 2017 4.880 5.600 4.860 5.370 2,029,838 +0.53(+10.95%)
Oct 02, 2017 4.710 4.880 4.710 4.840 293,507 +0.14(+2.98%)
Sep 29, 2017 4.800 4.820 4.630 4.700 336,744 -0.09(-1.88%)
Sep 28, 2017 4.960 4.980 4.780 4.790 338,651 -0.13(-2.64%)
Sep 27, 2017 4.870 5.000 4.850 4.920 562,315 +0.07(+1.44%)
Sep 26, 2017 4.760 4.910 4.710 4.850 1,306,090 +0.11(+2.32%)
Sep 25, 2017 4.790 4.870 4.720 4.740 445,191 -0.06(-1.25%)
Sep 22, 2017 4.850 4.870 4.740 4.800 406,235 -0.05(-1.03%)
Sep 21, 2017 4.620 4.920 4.620 4.850 353,944 +0.21(+4.53%)
Sep 20, 2017 4.970 4.999 4.250 4.640 924,207 -0.36(-7.20%)
Sep 19, 2017 4.930 5.050 4.580 5.000 934,451 +0.15(+3.09%)
Sep 18, 2017 4.650 4.870 4.560 4.850 671,355 +0.21(+4.53%)
Sep 15, 2017 4.420 4.740 4.190 4.640 1,654,240 +0.19(+4.27%)
Sep 14, 2017 4.110 4.530 4.080 4.450 808,045 +0.33(+8.01%)
Sep 13, 2017 4.030 4.180 4.000 4.120 1,189,190 +0.07(+1.73%)
Sep 12, 2017 3.960 4.060 3.930 4.050 459,753 +0.09(+2.27%)
Sep 11, 2017 3.970 3.990 3.780 3.960 323,493 +0.01(+0.25%)
Sep 08, 2017 4.150 4.150 3.870 3.950 579,710 -0.07(-1.74%)
Sep 07, 2017 3.790 4.100 3.730 4.020 561,206 +0.22(+5.79%)
Sep 06, 2017 3.890 3.900 3.720 3.800 249,511 -0.06(-1.55%)
Sep 05, 2017 3.920 4.000 3.690 3.860 550,306 -0.06(-1.53%)
Sep 01, 2017 3.880 3.940 3.830 3.920 82,121 +0.06(+1.55%)
Aug 31, 2017 3.830 3.970 3.813 3.860 183,547 +0.03(+0.78%)
Aug 30, 2017 3.840 3.880 3.760 3.830 201,245 -0.04(-1.03%)
Aug 29, 2017 3.920 3.991 3.840 3.870 252,363 -0.10(-2.52%)
Aug 28, 2017 3.990 4.020 3.907 3.970 135,372 -0.02(-0.50%)
Aug 25, 2017 4.040 4.100 3.960 3.990 224,689 -0.01(-0.25%)
Aug 24, 2017 3.980 4.070 3.910 4.000 299,729 +0.01(+0.25%)
Aug 23, 2017 3.960 4.005 3.944 3.990 300,906 +0.03(+0.76%)
Aug 22, 2017 4.100 4.130 3.890 3.960 374,559 -0.11(-2.70%)
Aug 21, 2017 3.900 4.120 3.840 4.070 411,147 +0.17(+4.36%)
Aug 18, 2017 3.720 3.950 3.620 3.900 372,070 +0.13(+3.45%)
Aug 17, 2017 3.860 3.950 3.690 3.770 386,501 -0.12(-3.08%)
Aug 16, 2017 3.820 3.890 3.760 3.890 281,128 +0.07(+1.83%)
Aug 15, 2017 3.920 3.960 3.730 3.820 305,606 -0.03(-0.78%)
Aug 14, 2017 3.710 3.900 3.700 3.850 438,632 +0.20(+5.48%)
Aug 11, 2017 3.570 3.710 3.470 3.650 340,040 +0.00(+0.00%)
Aug 10, 2017 3.510 3.681 3.400 3.650 301,004 +0.18(+5.19%)
Aug 09, 2017 3.620 3.640 3.440 3.470 134,589 -0.14(-3.88%)
Aug 08, 2017 3.710 3.720 3.510 3.610 229,080 -0.09(-2.43%)
Aug 07, 2017 3.650 3.930 3.610 3.700 347,626 +0.09(+2.49%)
Aug 04, 2017 3.350 3.620 3.334 3.610 385,561 +0.29(+8.73%)
Aug 03, 2017 3.490 3.520 3.300 3.320 192,547 -0.15(-4.32%)
Aug 02, 2017 3.360 3.580 3.360 3.470 382,137 +0.10(+2.97%)
Aug 01, 2017 3.210 3.510 3.200 3.370 583,185 +0.20(+6.31%)
Jul 31, 2017 3.440 3.480 3.160 3.170 344,943 -0.25(-7.31%)
Jul 28, 2017 3.230 3.461 3.230 3.420 501,068 +0.18(+5.56%)
Jul 27, 2017 3.090 3.480 3.060 3.240 707,252 +0.19(+6.23%)
Jul 26, 2017 3.050 3.100 3.000 3.050 151,464 +0.00(+0.00%)
Jul 25, 2017 3.020 3.100 3.020 3.050 161,962 +0.05(+1.67%)
Jul 24, 2017 3.080 3.080 2.980 3.000 145,228 -0.08(-2.60%)
Jul 21, 2017 3.070 3.090 3.020 3.080 165,967 +0.03(+0.98%)
Jul 20, 2017 3.000 3.080 2.990 3.050 139,565 +0.05(+1.67%)
Jul 19, 2017 3.000 3.050 2.990 3.000 152,541 +0.01(+0.33%)
Jul 18, 2017 3.030 3.050 2.970 2.990 236,333 +0.01(+0.34%)
Jul 17, 2017 3.140 3.160 2.970 2.980 187,239 -0.16(-5.10%)
Jul 14, 2017 3.100 3.200 3.100 3.140 172,342 +0.03(+0.96%)
Jul 13, 2017 3.120 3.160 3.050 3.110 171,942 -0.01(-0.32%)
Jul 12, 2017 3.170 3.210 3.100 3.120 89,594 -0.02(-0.64%)
Jul 11, 2017 3.140 3.210 3.090 3.140 94,985 +0.00(+0.00%)
Jul 10, 2017 3.170 3.220 3.140 3.140 129,918 -0.06(-1.88%)
Jul 07, 2017 3.160 3.210 3.120 3.200 81,163 +0.04(+1.27%)
Jul 06, 2017 3.150 3.240 3.130 3.160 156,038 +0.03(+0.96%)
Jul 05, 2017 3.220 3.220 3.090 3.130 80,935 -0.11(-3.40%)
Jul 03, 2017 3.060 3.270 3.060 3.240 75,007 +0.18(+5.88%)
Jun 30, 2017 3.010 3.100 3.010 3.060 125,326 +0.03(+0.99%)
Jun 29, 2017 3.180 3.220 3.020 3.030 293,752 -0.13(-4.11%)
Jun 28, 2017 3.220 3.230 3.130 3.160 141,838 -0.03(-0.94%)
Jun 27, 2017 3.160 3.320 3.160 3.190 226,802 +0.04(+1.27%)
Jun 26, 2017 3.140 3.240 3.130 3.150 132,817 +0.02(+0.64%)
Jun 23, 2017 3.090 3.155 3.060 3.130 558,795 +0.04(+1.29%)
Jun 22, 2017 3.070 3.120 3.050 3.090 487,874 -0.01(-0.32%)
Jun 21, 2017 3.100 3.150 3.040 3.100 303,380 -0.01(-0.32%)
Jun 20, 2017 3.100 3.120 3.050 3.110 169,336 +0.00(+0.00%)
Jun 19, 2017 3.150 3.210 3.050 3.110 268,599 -0.08(-2.51%)
Jun 16, 2017 3.070 3.260 3.046 3.190 381,982 +0.00(+0.00%)
Jun 15, 2017 3.130 3.240 3.130 3.190 155,736 -0.02(-0.62%)
Jun 14, 2017 3.170 3.220 3.140 3.210 328,464 +0.03(+0.94%)
Jun 13, 2017 3.130 3.190 3.070 3.180 283,043 +0.06(+1.92%)
Jun 12, 2017 3.010 3.160 3.000 3.120 452,698 +0.10(+3.31%)
Jun 09, 2017 3.020 3.070 2.980 3.020 236,193 +0.00(+0.00%)
Jun 08, 2017 2.990 3.045 2.960 3.020 257,827 +0.01(+0.33%)
Jun 07, 2017 2.990 3.050 2.980 3.010 260,317 +0.01(+0.33%)
Jun 06, 2017 3.000 3.040 2.970 3.000 214,878 -0.03(-0.99%)
Jun 05, 2017 3.000 3.060 2.960 3.030 131,046 -0.01(-0.33%)
Jun 02, 2017 3.000 3.080 2.950 3.040 274,686 +0.01(+0.33%)
Jun 01, 2017 3.000 3.140 2.970 3.030 561,751 -0.05(-1.62%)
May 31, 2017 3.160 3.195 3.045 3.080 407,121 -0.05(-1.60%)
May 30, 2017 3.190 3.190 3.080 3.130 347,565 -0.05(-1.57%)
May 26, 2017 3.170 3.204 3.120 3.180 157,428 +0.01(+0.32%)
May 25, 2017 3.220 3.220 3.100 3.170 169,362 +0.01(+0.32%)
May 24, 2017 3.110 3.200 3.100 3.160 158,801 +0.05(+1.61%)
May 23, 2017 3.100 3.120 2.970 3.110 351,556 +0.03(+0.97%)
May 22, 2017 3.140 3.210 3.050 3.080 189,677 -0.04(-1.28%)
May 19, 2017 3.080 3.230 3.060 3.120 519,330 +0.04(+1.30%)
May 18, 2017 2.860 3.140 2.830 3.080 510,186 +0.22(+7.69%)
May 17, 2017 2.750 2.920 2.750 2.860 316,038 +0.03(+1.06%)
May 16, 2017 2.960 2.985 2.800 2.830 283,169 -0.13(-4.39%)
May 15, 2017 2.960 3.180 2.950 2.960 449,506 -0.01(-0.34%)
May 12, 2017 2.830 3.030 2.800 2.970 334,006 +0.11(+3.85%)
May 11, 2017 2.830 2.880 2.630 2.860 527,555 +0.05(+1.78%)
May 10, 2017 2.950 3.010 2.760 2.810 334,261 -0.16(-5.39%)
May 09, 2017 3.020 3.050 2.900 2.970 274,785 +0.00(+0.00%)
May 08, 2017 3.000 3.040 2.910 2.970 412,125 -0.04(-1.33%)
May 05, 2017 2.980 3.100 2.980 3.010 320,558 -0.01(-0.33%)
May 04, 2017 2.980 3.030 2.860 3.020 520,690 +0.05(+1.68%)
May 03, 2017 3.120 3.120 2.960 2.970 439,808 -0.18(-5.71%)
May 02, 2017 3.160 3.290 3.090 3.150 372,093 -0.08(-2.48%)
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.