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, 2014
18.92
18.98
18.43
18.54
316,434
-0.46(-2.42%)
Jul 30, 2014
18.78
19.03
18.77
19.00
240,391
+0.30(+1.60%)
Jul 29, 2014
18.56
18.84
18.55
18.70
161,254
+0.21(+1.14%)
Jul 28, 2014
18.71
18.77
18.37
18.49
196,440
-0.22(-1.18%)
Jul 25, 2014
19.10
19.12
18.62
18.71
129,433
-0.50(-2.60%)
Jul 24, 2014
19.35
19.35
19.08
19.21
124,699
-0.16(-0.83%)
Jul 23, 2014
19.28
19.47
19.11
19.37
157,499
+0.07(+0.36%)
Jul 22, 2014
18.96
19.38
18.96
19.30
353,698
+0.39(+2.06%)
Jul 21, 2014
18.88
19.01
18.58
18.91
362,983
+0.03(+0.16%)
Jul 18, 2014
19.46
19.64
18.83
18.88
497,879
-0.56(-2.88%)
Jul 17, 2014
19.44
19.78
19.40
19.44
355,807
-0.02(-0.10%)
Jul 16, 2014
19.16
19.68
19.07
19.46
539,176
+0.42(+2.21%)
Jul 15, 2014
18.94
19.06
18.77
19.04
267,563
+0.12(+0.63%)
Jul 14, 2014
18.98
19.11
18.82
18.92
173,007
+0.11(+0.58%)
Jul 11, 2014
18.69
18.87
18.48
18.81
238,300
+0.20(+1.07%)
Jul 10, 2014
18.57
18.70
18.40
18.61
1,040,701
-0.09(-0.48%)
Jul 09, 2014
18.81
18.98
18.65
18.70
348,369
-0.10(-0.53%)
Jul 08, 2014
18.76
18.89
18.57
18.80
658,914
-0.04(-0.21%)
Jul 07, 2014
19.32
19.32
18.75
18.84
321,061
-0.49(-2.53%)
Jul 03, 2014
19.36
19.33
19.33
19.33
435,500
+0.07(+0.36%)
Jul 02, 2014
18.84
19.33
18.84
19.26
236,581
+0.39(+2.07%)
Jul 01, 2014
18.92
19.00
18.80
18.87
502,562
+0.03(+0.16%)
Jun 30, 2014
18.69
18.98
18.58
18.84
628,940
+0.18(+0.96%)
Jun 27, 2014
18.99
19.15
18.65
18.66
2,752,278
-0.40(-2.10%)
Jun 26, 2014
18.77
19.12
18.54
19.06
827,874
+0.26(+1.38%)
Jun 25, 2014
18.57
18.98
18.43
18.80
820,423
+0.15(+0.80%)
Jun 24, 2014
18.52
18.83
18.49
18.65
638,904
+0.08(+0.43%)
Jun 23, 2014
18.57
18.69
18.49
18.57
583,602
+0.00(+0.00%)
Jun 20, 2014
18.46
18.66
18.46
18.57
914,552
+0.20(+1.09%)
Jun 19, 2014
18.18
18.57
18.18
18.37
364,287
+0.24(+1.32%)
Jun 18, 2014
18.28
18.35
18.00
18.13
535,802
-0.19(-1.04%)
Jun 17, 2014
18.49
18.83
18.28
18.32
261,177
-0.16(-0.87%)
Jun 16, 2014
18.33
18.74
18.07
18.48
547,157
+0.34(+1.87%)
Jun 13, 2014
18.20
18.37
18.09
18.14
440,472
+0.00(+0.00%)
Jun 12, 2014
18.36
18.61
18.04
18.14
350,839
-0.33(-1.79%)
Jun 11, 2014
18.80
18.86
18.23
18.47
527,835
-0.20(-1.07%)
Jun 10, 2014
18.94
19.05
18.29
18.67
310,054
-0.38(-1.99%)
Jun 06, 2014
19.04
19.34
18.85
19.05
165,010
+0.11(+0.58%)
Jun 05, 2014
19.12
19.25
18.78
18.94
888,284
-0.06(-0.32%)
Jun 04, 2014
18.91
19.40
18.69
19.00
278,419
+0.10(+0.53%)
Jun 03, 2014
18.73
19.06
18.68
18.90
152,718
+0.08(+0.43%)
Jun 02, 2014
19.38
19.48
18.79
18.82
86,626
-0.57(-2.94%)
May 30, 2014
19.32
19.40
19.30
19.39
101,845
+0.07(+0.36%)
May 29, 2014
19.36
19.42
19.27
19.32
92,401
-0.04(-0.21%)
May 28, 2014
19.44
19.48
19.27
19.36
84,231
-0.11(-0.56%)
May 27, 2014
19.43
19.68
19.20
19.47
89,114
-0.02(-0.10%)
May 23, 2014
19.26
19.49
19.49
19.49
186,100
+0.23(+1.19%)
May 22, 2014
19.25
19.38
19.11
19.26
74,178
-0.01(-0.05%)
May 21, 2014
19.23
19.37
19.08
19.27
118,981
+0.04(+0.21%)
May 20, 2014
19.25
19.33
19.04
19.23
119,141
-0.06(-0.31%)
May 19, 2014
19.18
19.47
19.14
19.29
127,168
+0.02(+0.10%)
May 16, 2014
18.92
19.30
18.81
19.27
78,801
+0.41(+2.17%)
May 15, 2014
18.95
19.02
18.33
18.86
168,050
-0.09(-0.47%)
May 14, 2014
19.16
19.37
18.92
18.95
156,626
-0.19(-0.99%)
May 13, 2014
19.15
19.31
19.12
19.14
80,664
+0.00(+0.00%)
May 12, 2014
19.48
19.52
19.09
19.14
110,228
-0.22(-1.14%)
May 09, 2014
19.19
19.41
19.03
19.36
115,483
+0.18(+0.94%)
May 08, 2014
19.59
19.78
19.00
19.18
136,340
-0.40(-2.04%)
May 07, 2014
19.46
19.87
19.29
19.58
250,420
+0.22(+1.14%)
May 06, 2014
18.92
19.44
18.92
19.36
173,629
+0.44(+2.33%)
May 05, 2014
18.37
18.98
18.26
18.92
80,375
+0.18(+0.96%)
May 02, 2014
19.61
19.61
18.47
18.74
191,125
-0.82(-4.19%)
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
.