Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Jul 01, 2013
20.13
20.37
19.67
19.85
270,367
-0.15(-0.75%)
Jun 28, 2013
20.15
20.23
19.70
20.00
1,233,720
-0.34(-1.67%)
Jun 26, 2013
20.63
20.85
20.28
20.34
366,556
-0.06(-0.29%)
Jun 25, 2013
20.64
20.64
19.94
20.40
183,462
+0.04(+0.20%)
Jun 24, 2013
20.09
20.65
19.92
20.36
239,139
+0.06(+0.30%)
Jun 21, 2013
20.53
20.65
20.13
20.30
439,761
-0.28(-1.36%)
Jun 20, 2013
20.85
21.24
19.84
20.58
342,221
-0.50(-2.37%)
Jun 19, 2013
20.95
21.13
20.82
21.08
179,925
+0.02(+0.09%)
Jun 18, 2013
21.10
21.45
20.65
21.06
179,685
+0.04(+0.19%)
Jun 17, 2013
21.89
22.05
20.66
21.02
135,253
-0.01(-0.05%)
Jun 14, 2013
21.07
21.32
21.00
21.03
182,500
+0.03(+0.14%)
Jun 13, 2013
20.85
21.25
20.26
21.00
552,403
+0.00(+0.00%)
Jun 12, 2013
22.22
22.46
20.93
21.00
266,262
-0.94(-4.28%)
Jun 11, 2013
22.16
22.30
21.60
21.94
136,231
-0.40(-1.79%)
Jun 10, 2013
22.96
23.20
21.96
22.34
136,480
-0.63(-2.74%)
Jun 07, 2013
23.56
23.82
22.77
22.97
124,115
-0.37(-1.59%)
Jun 06, 2013
22.89
23.38
22.69
23.34
163,693
+0.41(+1.79%)
Jun 05, 2013
22.67
23.10
21.61
22.93
711,955
+0.31(+1.37%)
Jun 04, 2013
23.13
23.30
22.18
22.62
238,267
-0.63(-2.71%)
Jun 03, 2013
24.21
24.21
22.59
23.25
828,055
-1.12(-4.60%)
May 31, 2013
24.47
25.12
24.19
24.37
117,785
-0.19(-0.77%)
May 30, 2013
24.26
25.26
24.24
24.56
485,129
+0.29(+1.19%)
May 29, 2013
23.83
24.33
23.55
24.27
499,806
+0.08(+0.33%)
May 28, 2013
24.80
25.07
24.04
24.19
392,174
-0.22(-0.90%)
May 24, 2013
24.38
26.80
24.10
24.41
368,747
+0.01(+0.04%)
May 23, 2013
24.33
25.23
22.42
24.40
693,429
-0.44(-1.77%)
May 22, 2013
24.72
25.85
23.81
24.84
1,991,715
+0.42(+1.72%)
May 21, 2013
23.40
24.79
23.21
24.42
898,035
+1.15(+4.94%)
May 20, 2013
23.15
23.99
22.09
23.27
462,541
+0.23(+1.00%)
May 17, 2013
23.41
23.82
22.30
23.04
601,934
-0.42(-1.79%)
May 16, 2013
23.71
24.11
23.00
23.46
303,474
-0.03(-0.13%)
May 15, 2013
23.20
24.00
23.00
23.49
286,593
+1.65(+7.55%)
May 13, 2013
20.38
22.00
20.29
21.84
689,314
+1.18(+5.71%)
May 10, 2013
19.26
20.75
19.05
20.66
882,178
+1.17(+6.00%)
May 09, 2013
19.10
19.80
19.10
19.49
165,011
-0.05(-0.26%)
May 08, 2013
19.80
20.22
19.10
19.54
665,360
-0.47(-2.35%)
May 07, 2013
19.63
20.25
19.55
20.01
436,060
+0.32(+1.63%)
May 06, 2013
19.52
19.86
19.50
19.69
225,855
-0.06(-0.30%)
May 03, 2013
20.00
20.20
19.60
19.75
989,677
-0.45(-2.23%)
May 02, 2013
20.00
20.28
19.60
20.20
618,700
+0.20(+1.00%)
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
.