Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelsat S.A. (OP: INTEQ )

0.0021 UNCHANGED
Last Price Updated: 3:53 PM EST, Feb 23, 2022 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, 2021 0.3650 0.3789 0.3610 0.3670 83,900 -0.00(-0.24%)
Apr 29, 2021 0.3789 0.3789 0.3610 0.3679 106,614 -0.01(-1.55%)
Apr 28, 2021 0.3800 0.3800 0.3600 0.3737 161,217 -0.01(-1.66%)
Apr 27, 2021 0.3800 0.3800 0.3650 0.3800 128,079 +0.00(+0.03%)
Apr 26, 2021 0.3785 0.3900 0.3652 0.3799 75,290 +0.00(+0.34%)
Apr 23, 2021 0.3600 0.3945 0.3600 0.3786 88,200 -0.01(-2.92%)
Apr 22, 2021 0.3900 0.3900 0.3556 0.3900 214,488 +0.00(+0.05%)
Apr 21, 2021 0.3700 0.3975 0.3625 0.3898 94,944 +0.03(+7.80%)
Apr 20, 2021 0.3611 0.4023 0.3610 0.3616 328,080 -0.01(-2.22%)
Apr 19, 2021 0.3800 0.3950 0.3610 0.3698 245,476 -0.03(-6.38%)
Apr 16, 2021 0.3898 0.4009 0.3800 0.3950 117,100 +0.01(+2.60%)
Apr 15, 2021 0.4009 0.4025 0.3800 0.3850 122,828 +0.00(+0.52%)
Apr 14, 2021 0.3900 0.4025 0.3800 0.3830 249,236 -0.02(-4.20%)
Apr 13, 2021 0.3900 0.4050 0.3810 0.3998 141,047 +0.00(+0.58%)
Apr 12, 2021 0.3945 0.4090 0.3801 0.3975 144,345 +0.00(+0.76%)
Apr 09, 2021 0.3960 0.3960 0.3800 0.3945 120,200 -0.00(-0.38%)
Apr 08, 2021 0.3900 0.4000 0.3800 0.3960 232,656 +0.01(+2.86%)
Apr 07, 2021 0.3901 0.4090 0.3800 0.3850 131,878 -0.02(-5.87%)
Apr 06, 2021 0.3900 0.4100 0.3800 0.4090 249,967 +0.02(+4.87%)
Apr 05, 2021 0.3990 0.4200 0.3850 0.3900 239,914 +0.00(+0.00%)
Apr 01, 2021 0.4000 0.4000 0.3800 0.3900 194,400 -0.01(-1.27%)
Mar 31, 2021 0.4001 0.4200 0.3900 0.3950 225,175 -0.02(-5.93%)
Mar 30, 2021 0.4150 0.4465 0.4000 0.4199 217,883 -0.01(-1.18%)
Mar 29, 2021 0.4549 0.4549 0.4150 0.4249 142,849 -0.02(-3.43%)
Mar 26, 2021 0.4400 0.4600 0.4150 0.4400 272,900 +0.00(+0.00%)
Mar 25, 2021 0.4150 0.4500 0.4100 0.4400 155,566 +0.02(+3.55%)
Mar 24, 2021 0.4251 0.4499 0.4150 0.4249 195,749 -0.02(-5.30%)
Mar 23, 2021 0.4500 0.4696 0.4150 0.4487 171,509 -0.01(-1.71%)
Mar 22, 2021 0.4800 0.4800 0.4400 0.4565 162,519 -0.00(-0.76%)
Mar 19, 2021 0.4700 0.4800 0.4400 0.4600 376,200 -0.01(-2.09%)
Mar 18, 2021 0.4655 0.4800 0.4450 0.4698 294,311 -0.01(-2.12%)
Mar 17, 2021 0.4800 0.5025 0.3900 0.4800 661,209 +0.00(+0.00%)
Mar 16, 2021 0.4800 0.5000 0.4450 0.4800 515,496 +0.00(+0.00%)
Mar 15, 2021 0.4450 0.5000 0.4450 0.4800 400,870 +0.03(+6.67%)
Mar 12, 2021 0.4699 0.4800 0.4400 0.4500 299,800 -0.02(-4.26%)
Mar 11, 2021 0.4649 0.4700 0.4351 0.4700 578,477 +0.03(+6.82%)
Mar 10, 2021 0.4750 0.4750 0.4350 0.4400 416,960 -0.03(-7.23%)
Mar 09, 2021 0.4600 0.4900 0.4200 0.4743 395,953 +0.03(+7.80%)
Mar 08, 2021 0.4300 0.4500 0.3511 0.4400 492,340 +0.05(+12.24%)
Mar 05, 2021 0.3505 0.4350 0.3500 0.3920 896,800 +0.02(+5.38%)
Mar 04, 2021 0.4000 0.4300 0.3500 0.3720 1,702,973 -0.05(-12.26%)
Mar 03, 2021 0.4700 0.4700 0.4000 0.4240 775,559 -0.04(-7.99%)
Mar 02, 2021 0.4700 0.4700 0.4405 0.4608 277,570 +0.01(+2.56%)
Mar 01, 2021 0.4469 0.4800 0.4400 0.4493 485,018 +0.01(+2.11%)
Feb 26, 2021 0.4533 0.4800 0.4330 0.4400 1,586,300 -0.00(-0.41%)
Feb 25, 2021 0.4324 0.4800 0.4323 0.4418 488,031 -0.01(-1.82%)
Feb 24, 2021 0.4450 0.4890 0.4300 0.4500 845,851 +0.00(+0.00%)
Feb 23, 2021 0.4788 0.5000 0.4250 0.4500 359,138 -0.04(-8.16%)
Feb 22, 2021 0.4300 0.5300 0.4200 0.4900 1,046,039 +0.03(+6.52%)
Feb 19, 2021 0.4900 0.5328 0.4500 0.4600 1,370,700 -0.03(-6.12%)
Feb 18, 2021 0.5220 0.5400 0.4700 0.4900 905,957 -0.03(-6.11%)
Feb 17, 2021 0.5150 0.6500 0.4900 0.5219 1,540,585 +0.01(+1.34%)
Feb 16, 2021 0.4500 0.5500 0.4440 0.5150 3,272,629 +0.10(+22.65%)
Feb 12, 2021 0.7400 0.8200 0.3500 0.4199 12,935,501 -0.43(-50.60%)
Feb 11, 2021 0.9050 0.9600 0.8000 0.8500 761,143 -0.05(-5.96%)
Feb 10, 2021 0.9200 0.9400 0.8600 0.9039 892,854 +0.04(+4.63%)
Feb 09, 2021 0.8500 0.9000 0.8200 0.8639 848,537 +0.03(+4.08%)
Feb 08, 2021 0.7816 0.8900 0.7670 0.8300 712,647 +0.07(+9.07%)
Feb 05, 2021 0.7900 0.8000 0.7400 0.7610 438,000 +0.01(+1.53%)
Feb 04, 2021 0.7300 0.7900 0.7000 0.7495 387,558 +0.04(+5.56%)
Feb 03, 2021 0.6900 0.7500 0.6800 0.7100 345,777 +0.02(+3.05%)
Feb 02, 2021 0.6700 0.7200 0.6700 0.6890 246,728 +0.01(+1.32%)
Feb 01, 2021 0.7000 0.7000 0.6501 0.6800 298,987 -0.01(-1.45%)
Jan 29, 2021 0.7000 0.7300 0.6500 0.6900 611,400 -0.04(-4.88%)
Jan 28, 2021 0.7300 0.7700 0.6705 0.7254 597,427 -0.01(-1.32%)
Jan 27, 2021 0.7700 0.8200 0.6901 0.7351 961,032 -0.04(-4.96%)
Jan 26, 2021 0.8400 0.8790 0.7700 0.7735 584,245 -0.07(-8.50%)
Jan 25, 2021 0.8400 0.9000 0.8400 0.8454 541,616 -0.01(-1.58%)
Jan 22, 2021 0.8500 0.9100 0.8100 0.8590 409,300 -0.00(-0.12%)
Jan 21, 2021 0.9300 0.9400 0.7501 0.8600 1,007,840 -0.03(-3.37%)
Jan 20, 2021 0.8500 0.9700 0.8000 0.8900 1,415,082 +0.06(+7.23%)
Jan 19, 2021 0.8400 0.8750 0.6850 0.8300 1,625,747 +0.11(+15.28%)
Jan 15, 2021 0.6012 1.000 0.6006 0.7200 4,934,400 +0.12(+20.00%)
Jan 14, 2021 0.5700 0.6000 0.5700 0.6000 839,347 +0.03(+5.26%)
Jan 13, 2021 0.5685 0.5800 0.5500 0.5700 477,491 +0.01(+2.70%)
Jan 12, 2021 0.5600 0.5690 0.5200 0.5550 361,275 +0.02(+2.78%)
Jan 11, 2021 0.5450 0.5650 0.5000 0.5400 328,686 -0.01(-0.92%)
Jan 08, 2021 0.5900 0.5900 0.5200 0.5450 670,100 +0.00(+0.00%)
Jan 07, 2021 0.4801 0.6000 0.4801 0.5450 463,593 +0.04(+7.81%)
Jan 06, 2021 0.5100 0.6200 0.4900 0.5055 168,285 -0.00(-0.88%)
Jan 05, 2021 0.4130 0.5200 0.4130 0.5100 501,661 +0.06(+12.33%)
Jan 04, 2021 0.4700 0.4700 0.3800 0.4540 446,244 +0.05(+13.22%)
Dec 31, 2020 0.4010 0.4010 0.4010 496,683 -0.03(-7.82%)
Dec 30, 2020 0.4900 0.4900 0.4200 0.4350 496,683 -0.02(-4.40%)
Dec 29, 2020 0.4511 0.4730 0.4400 0.4550 781,535 -0.01(-2.15%)
Dec 28, 2020 0.4650 0.4921 0.4650 0.4650 495,979 -0.01(-2.62%)
Dec 24, 2020 0.4999 0.5000 0.4510 0.4775 303,600 -0.01(-2.55%)
Dec 23, 2020 0.4800 0.5050 0.4800 0.4900 367,604 +0.01(+2.06%)
Dec 22, 2020 0.5001 0.5200 0.4800 0.4801 535,833 -0.02(-3.98%)
Dec 21, 2020 0.5100 0.5400 0.4900 0.5000 503,971 -0.02(-3.47%)
Dec 18, 2020 0.5100 0.5500 0.5100 0.5180 398,700 -0.02(-4.25%)
Dec 17, 2020 0.5100 0.5640 0.5100 0.5410 285,025 +0.01(+2.08%)
Dec 16, 2020 0.5700 0.5700 0.5000 0.5300 294,906 -0.03(-5.37%)
Dec 15, 2020 0.5656 0.6000 0.5550 0.5601 251,541 -0.01(-0.97%)
Dec 14, 2020 0.5820 0.6549 0.5500 0.5656 358,652 -0.03(-5.73%)
Dec 11, 2020 0.6500 0.6649 0.6000 0.6000 481,100 -0.05(-7.69%)
Dec 10, 2020 0.5200 0.6600 0.5000 0.6500 1,515,131 +0.14(+27.45%)
Dec 09, 2020 0.4801 0.5120 0.4801 0.5100 599,658 +0.02(+3.55%)
Dec 08, 2020 0.4950 0.5100 0.4801 0.4925 526,498 +0.01(+1.63%)
Dec 07, 2020 0.4701 0.5000 0.4701 0.4846 404,707 +0.01(+2.02%)
Dec 04, 2020 0.4900 0.4900 0.4400 0.4750 283,900 +0.03(+6.69%)
Dec 03, 2020 0.5100 0.5100 0.4407 0.4452 603,506 -0.03(-6.14%)
Dec 02, 2020 0.4651 0.5000 0.4601 0.4743 438,812 +0.00(+0.91%)
Dec 01, 2020 0.4601 0.4900 0.4600 0.4700 470,742 -0.00(-1.03%)
Nov 30, 2020 0.5000 0.5180 0.4500 0.4749 736,049 -0.04(-6.88%)
Nov 27, 2020 0.5010 0.5100 0.4900 0.5100 376,600 +0.03(+5.15%)
Nov 25, 2020 0.4801 0.5090 0.4800 0.4850 310,600 +0.00(+0.00%)
Nov 24, 2020 0.4800 0.5150 0.4800 0.4850 308,600 +0.02(+4.30%)
Nov 23, 2020 0.4750 0.5300 0.4200 0.4650 585,769 +0.02(+5.56%)
Nov 20, 2020 0.4500 0.4750 0.4400 0.4405 687,900 -0.02(-4.24%)
Nov 19, 2020 0.5100 0.5100 0.4500 0.4600 1,151,132 -0.04(-7.09%)
Nov 18, 2020 0.5025 0.5200 0.4905 0.4951 276,119 -0.01(-2.15%)
Nov 17, 2020 0.4900 0.5300 0.4900 0.5060 113,056 -0.02(-4.51%)
Nov 16, 2020 0.4901 0.5399 0.4901 0.5299 244,245 -0.00(-0.02%)
Nov 13, 2020 0.5100 0.5369 0.4852 0.5300 621,100 +0.02(+3.92%)
Nov 12, 2020 0.5300 0.5300 0.4801 0.5100 252,596 -0.01(-1.92%)
Nov 11, 2020 0.5270 0.5390 0.5000 0.5200 224,693 +0.00(+0.00%)
Nov 10, 2020 0.5000 0.5400 0.5000 0.5200 192,207 -0.00(-0.38%)
Nov 09, 2020 0.5250 0.5300 0.4610 0.5220 336,510 -0.00(-0.53%)
Nov 06, 2020 0.5150 0.5600 0.5150 0.5248 336,300 -0.01(-0.98%)
Nov 05, 2020 0.5300 0.5400 0.4601 0.5300 369,965 +0.00(+0.00%)
Nov 04, 2020 0.5181 0.5300 0.4600 0.5300 2,260,803 +0.01(+1.92%)
Nov 03, 2020 0.5500 0.5795 0.5200 0.5200 561,280 -0.03(-5.45%)
Nov 02, 2020 0.5989 0.5989 0.5500 0.5500 741,926 +0.00(+0.00%)
Oct 30, 2020 0.5300 0.5750 0.5200 0.5500 222,800 +0.01(+1.85%)
Oct 29, 2020 0.5800 0.5800 0.5200 0.5400 109,972 -0.01(-0.92%)
Oct 28, 2020 0.5750 0.6050 0.5200 0.5450 393,460 -0.02(-4.39%)
Oct 27, 2020 0.5700 0.5700 0.5100 0.5700 1,303,291 +0.00(+0.00%)
Oct 26, 2020 0.6390 0.6390 0.5100 0.5700 1,295,392 -0.06(-9.52%)
Oct 23, 2020 0.6395 0.6395 0.6260 0.6300 1,000,800 -0.00(-0.38%)
Oct 22, 2020 0.6320 0.6390 0.6000 0.6324 417,402 -0.00(-0.25%)
Oct 21, 2020 0.6300 0.6395 0.6000 0.6340 4,187,905 +0.01(+1.41%)
Oct 20, 2020 0.6300 0.6339 0.6000 0.6252 1,156,621 -0.00(-0.76%)
Oct 19, 2020 0.6300 0.6389 0.6100 0.6300 723,576 +0.00(+0.00%)
Oct 16, 2020 0.6330 0.6389 0.6300 0.6300 575,000 -0.00(-0.24%)
Oct 15, 2020 0.6397 0.6397 0.6250 0.6315 421,724 +0.00(+0.24%)
Oct 14, 2020 0.6399 0.6399 0.6200 0.6300 590,321 +0.00(+0.00%)
Oct 13, 2020 0.6400 0.6434 0.6000 0.6300 800,576 -0.01(-1.56%)
Oct 12, 2020 0.6350 0.6550 0.6300 0.6400 455,379 -0.00(-0.39%)
Oct 09, 2020 0.6420 0.6600 0.6300 0.6425 405,500 -0.01(-1.15%)
Oct 08, 2020 0.6699 0.6699 0.6300 0.6500 296,954 -0.01(-1.52%)
Oct 07, 2020 0.6500 0.6600 0.6100 0.6600 1,693,008 +0.01(+1.54%)
Oct 06, 2020 0.6450 0.6670 0.6335 0.6500 1,216,380 +0.02(+2.36%)
Oct 05, 2020 0.6301 0.6500 0.6300 0.6350 647,789 +0.01(+1.60%)
Oct 02, 2020 0.6250 0.6500 0.6250 0.6250 836,700 -0.01(-1.19%)
Oct 01, 2020 0.6250 0.6349 0.6200 0.6325 1,774,898 +0.00(+0.00%)
Sep 30, 2020 0.6350 0.6350 0.6200 0.6325 1,764,720 +0.00(+0.00%)
Sep 29, 2020 0.6250 0.6399 0.6250 0.6325 526,955 -0.00(-0.63%)
Sep 28, 2020 0.6310 0.6490 0.6150 0.6365 1,056,982 -0.00(-0.39%)
Sep 25, 2020 0.6500 0.6740 0.6300 0.6390 2,502,300 -0.00(-0.47%)
Sep 24, 2020 0.6600 0.6600 0.6200 0.6420 749,016 -0.00(-0.02%)
Sep 23, 2020 0.6450 0.7000 0.6333 0.6421 1,000,942 +0.01(+1.12%)
Sep 22, 2020 0.6350 0.6525 0.6300 0.6350 437,620 +0.00(+0.00%)
Sep 21, 2020 0.6400 0.6550 0.6100 0.6350 867,804 -0.02(-2.31%)
Sep 18, 2020 0.6900 0.6900 0.6200 0.6500 2,906,200 -0.01(-1.52%)
Sep 17, 2020 0.6200 0.6980 0.6200 0.6600 2,592,999 +0.04(+6.02%)
Sep 16, 2020 0.6350 0.6500 0.6175 0.6225 611,036 -0.02(-3.49%)
Sep 15, 2020 0.6300 0.6762 0.6050 0.6450 938,668 +0.02(+2.38%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6300 618,426 +0.00(+0.00%)
Sep 11, 2020 0.6201 0.6400 0.6201 0.6300 1,051,900 -0.01(-0.79%)
Sep 10, 2020 0.6500 0.6650 0.6000 0.6350 1,049,327 +0.01(+0.99%)
Sep 09, 2020 0.6400 0.6700 0.6000 0.6288 423,374 +0.01(+1.42%)
Sep 08, 2020 0.7000 0.7100 0.5800 0.6200 604,627 -0.06(-8.82%)
Sep 04, 2020 0.6997 0.7250 0.6200 0.6800 615,000 +0.02(+3.01%)
Sep 03, 2020 0.7300 0.7800 0.5900 0.6601 1,637,555 -0.04(-5.57%)
Sep 02, 2020 0.6250 0.7114 0.6000 0.6990 1,825,892 +0.10(+16.99%)
Sep 01, 2020 0.5899 0.6190 0.5601 0.5975 2,062,656 +0.04(+6.70%)
Aug 31, 2020 0.5651 0.5745 0.5500 0.5600 840,698 -0.00(-0.88%)
Aug 28, 2020 0.5650 0.5790 0.5625 0.5650 337,500 +0.00(+0.00%)
Aug 27, 2020 0.5572 0.5890 0.5572 0.5650 395,190 +0.01(+1.40%)
Aug 26, 2020 0.5560 0.5800 0.5475 0.5572 849,028 -0.00(-0.50%)
Aug 25, 2020 0.5575 0.5850 0.5565 0.5600 968,490 -0.01(-1.75%)
Aug 24, 2020 0.5600 0.5880 0.5600 0.5700 355,813 +0.01(+1.06%)
Aug 21, 2020 0.5799 0.5799 0.5600 0.5640 412,700 +0.00(+0.27%)
Aug 20, 2020 0.5800 0.5850 0.5600 0.5625 528,331 -0.02(-3.02%)
Aug 19, 2020 0.5700 0.5900 0.5604 0.5800 412,816 -0.01(-1.69%)
Aug 18, 2020 0.5500 0.5900 0.5500 0.5900 1,732,932 +0.04(+7.27%)
Aug 17, 2020 0.5900 0.6080 0.5201 0.5500 2,085,849 -0.04(-6.62%)
Aug 14, 2020 0.5501 0.6000 0.5400 0.5890 374,900 +0.00(+0.24%)
Aug 13, 2020 0.5600 0.6000 0.5501 0.5876 322,654 +0.02(+4.26%)
Aug 12, 2020 0.5300 0.6000 0.5200 0.5636 645,578 +0.02(+4.37%)
Aug 11, 2020 0.5200 0.5800 0.5100 0.5400 512,822 +0.00(+0.00%)
Aug 10, 2020 0.5200 0.5800 0.5030 0.5400 282,300 +0.02(+3.85%)
Aug 07, 2020 0.5600 0.6000 0.4950 0.5200 445,000 -0.05(-8.77%)
Aug 06, 2020 0.4800 0.5788 0.4700 0.5700 667,904 +0.10(+21.28%)
Aug 05, 2020 0.4600 0.4880 0.4600 0.4700 604,262 +0.01(+1.21%)
Aug 04, 2020 0.4600 0.4700 0.4550 0.4644 423,789 -0.00(-0.88%)
Aug 03, 2020 0.4650 0.4750 0.4417 0.4685 640,843 +0.00(+0.75%)
Jul 31, 2020 0.4650 0.4800 0.4600 0.4650 509,500 +0.00(+0.54%)
Jul 30, 2020 0.4849 0.4850 0.4450 0.4625 774,522 -0.01(-2.63%)
Jul 29, 2020 0.4700 0.4800 0.4650 0.4750 544,993 +0.00(+0.53%)
Jul 28, 2020 0.4662 0.4749 0.4660 0.4725 507,554 +0.01(+1.29%)
Jul 27, 2020 0.4651 0.4850 0.4600 0.4665 923,379 -0.00(-0.74%)
Jul 24, 2020 0.4800 0.4880 0.4651 0.4700 356,500 -0.01(-2.06%)
Jul 23, 2020 0.4800 0.4900 0.4725 0.4799 547,450 -0.01(-2.06%)
Jul 22, 2020 0.4725 0.5000 0.4650 0.4900 593,360 +0.02(+3.70%)
Jul 21, 2020 0.4801 0.4950 0.4725 0.4725 805,327 -0.02(-4.55%)
Jul 20, 2020 0.4700 0.5000 0.4700 0.4950 339,608 +0.00(+0.51%)
Jul 17, 2020 0.4700 0.5000 0.4600 0.4925 1,026,400 +0.02(+4.79%)
Jul 16, 2020 0.4700 0.4839 0.4400 0.4700 589,851 +0.01(+2.17%)
Jul 15, 2020 0.4600 0.4750 0.4401 0.4600 1,306,841 +0.00(+0.00%)
Jul 14, 2020 0.4700 0.4900 0.4400 0.4600 708,439 -0.01(-2.13%)
Jul 13, 2020 0.4700 0.4990 0.4625 0.4700 1,330,920 +0.00(+0.00%)
Jul 10, 2020 0.4450 0.4900 0.4200 0.4700 892,500 +0.03(+6.82%)
Jul 09, 2020 0.4150 0.4490 0.4103 0.4400 574,079 +0.02(+4.76%)
Jul 08, 2020 0.4700 0.4900 0.4100 0.4200 1,432,350 -0.03(-6.67%)
Jul 07, 2020 0.4750 0.5000 0.4400 0.4500 1,520,844 -0.02(-5.26%)
Jul 06, 2020 0.4999 0.5100 0.4510 0.4750 879,569 -0.05(-9.52%)
Jul 02, 2020 0.5500 0.5600 0.5001 0.5250 622,000 -0.04(-7.72%)
Jul 01, 2020 0.5500 0.5700 0.4550 0.5689 2,589,918 +0.03(+5.35%)
Jun 30, 2020 0.6000 0.6000 0.5301 0.5400 1,252,988 -0.05(-8.47%)
Jun 29, 2020 0.6300 0.6300 0.5310 0.5900 1,117,939 -0.06(-9.22%)
Jun 26, 2020 0.6800 0.7100 0.6110 0.6499 898,700 -0.03(-4.43%)
Jun 25, 2020 0.6500 0.7290 0.6500 0.6800 953,418 -0.03(-4.90%)
Jun 24, 2020 0.6900 0.7200 0.6350 0.7150 1,655,298 +0.03(+3.62%)
Jun 23, 2020 0.6800 0.7200 0.5710 0.6900 1,733,771 -0.01(-1.41%)
Jun 22, 2020 0.7200 0.7300 0.6800 0.6999 421,398 +0.01(+1.43%)
Jun 19, 2020 0.7250 0.7690 0.6900 0.6900 967,800 -0.05(-6.76%)
Jun 18, 2020 0.7100 0.7599 0.6600 0.7400 1,103,541 +0.03(+4.37%)
Jun 17, 2020 0.6800 0.7100 0.6400 0.7090 1,394,134 +0.03(+4.26%)
Jun 16, 2020 0.6700 0.7300 0.6311 0.6800 1,367,559 +0.03(+5.28%)
Jun 15, 2020 0.6899 0.7500 0.6202 0.6459 1,788,303 -0.04(-6.40%)
Jun 12, 2020 0.7010 0.7800 0.6800 0.6901 955,100 +0.00(+0.03%)
Jun 11, 2020 0.7700 0.7700 0.6450 0.6899 3,054,629 -0.16(-18.83%)
Jun 10, 2020 0.7790 0.8690 0.7701 0.8499 2,585,940 +0.09(+11.83%)
Jun 09, 2020 0.8201 0.8800 0.7001 0.7600 3,693,428 -0.10(-11.62%)
Jun 08, 2020 0.7398 0.8949 0.6850 0.8599 8,091,427 +0.24(+38.69%)
Jun 05, 2020 0.5676 0.7788 0.5500 0.6200 3,468,800 +0.05(+8.56%)
Jun 04, 2020 0.4751 0.7780 0.4502 0.5711 12,115,304 +0.11(+24.04%)
Jun 03, 2020 0.4448 0.4900 0.3800 0.4604 5,051,746 +0.06(+15.10%)
Jun 02, 2020 0.3970 0.4200 0.3900 0.4000 1,412,955 +0.00(+0.76%)
Jun 01, 2020 0.4300 0.4300 0.3875 0.3970 3,742,302 -0.01(-1.49%)
May 29, 2020 0.4210 0.4550 0.3831 0.4030 3,156,800 -0.03(-6.78%)
May 28, 2020 0.5300 0.5450 0.3250 0.4323 14,608,969 -0.11(-19.93%)
May 27, 2020 0.2020 0.5600 0.2020 0.5399 28,265,128 +0.35(+183.86%)
May 26, 2020 0.1790 0.2200 0.1790 0.1902 4,067,647 +0.01(+6.38%)
May 22, 2020 0.1600 0.1880 0.1600 0.1788 6,925,400 +0.02(+15.28%)
May 21, 2020 0.2195 0.2258 0.1405 0.1551 11,999,192 -0.05(-26.14%)
May 20, 2020 0.1530 0.2147 0.1410 0.2100 22,564,400 +0.07(+50.11%)
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.