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, 2018
19.62
20.70
18.51
19.50
5,974,257
-1.06(-5.16%)
Jul 30, 2018
20.35
21.23
20.06
20.56
2,850,856
+0.29(+1.43%)
Jul 27, 2018
20.16
21.10
19.84
20.27
2,476,800
+0.21(+1.05%)
Jul 26, 2018
19.66
20.72
19.38
20.06
2,954,654
+0.22(+1.11%)
Jul 25, 2018
19.44
19.95
19.11
19.84
2,062,344
+0.36(+1.85%)
Jul 24, 2018
18.72
19.59
18.70
19.48
3,028,936
+0.86(+4.62%)
Jul 23, 2018
18.79
18.95
17.77
18.62
3,360,232
-0.38(-2.00%)
Jul 20, 2018
19.40
19.55
18.64
19.00
2,410,436
-0.50(-2.56%)
Jul 19, 2018
18.85
19.63
18.63
19.50
2,855,770
+0.69(+3.67%)
Jul 18, 2018
20.23
20.34
18.60
18.81
3,895,027
-1.37(-6.79%)
Jul 17, 2018
20.41
20.78
20.01
20.18
2,078,104
-0.20(-0.98%)
Jul 16, 2018
20.76
21.29
19.91
20.38
3,203,440
-0.32(-1.55%)
Jul 13, 2018
19.54
21.46
19.53
20.70
5,874,557
+1.08(+5.50%)
Jul 12, 2018
18.00
19.87
17.46
19.62
7,084,741
+2.18(+12.50%)
Jul 11, 2018
18.26
18.28
17.41
17.44
2,014,626
-0.84(-4.60%)
Jul 10, 2018
18.16
18.63
18.00
18.28
1,722,091
+0.11(+0.61%)
Jul 09, 2018
18.12
18.39
17.53
18.17
2,012,634
+0.29(+1.62%)
Jul 06, 2018
17.18
18.18
16.86
17.88
2,470,851
+0.67(+3.89%)
Jul 05, 2018
16.81
17.27
16.45
17.21
1,768,937
+0.37(+2.20%)
Jul 03, 2018
16.84
16.84
16.84
0
-0.02(-0.12%)
Jul 02, 2018
16.55
17.08
15.90
16.86
2,688,892
+0.20(+1.20%)
Jun 29, 2018
16.75
17.36
16.50
16.66
3,341,025
+0.12(+0.73%)
Jun 28, 2018
17.17
17.63
15.56
16.54
6,380,969
-0.66(-3.84%)
Jun 27, 2018
20.91
21.05
17.09
17.20
11,600,985
-0.16(-0.92%)
Jun 26, 2018
17.10
18.19
17.02
17.36
3,146,011
+0.36(+2.12%)
Jun 25, 2018
17.70
18.07
16.82
17.00
2,683,127
-0.63(-3.57%)
Jun 22, 2018
19.64
19.95
17.22
17.63
5,881,527
-1.93(-9.87%)
Jun 21, 2018
19.45
19.81
18.67
19.56
5,538,491
+0.24(+1.24%)
Jun 20, 2018
17.54
20.60
17.05
19.32
12,191,554
+3.26(+20.30%)
Jun 19, 2018
16.50
16.79
15.86
16.06
4,568,677
-0.46(-2.78%)
Jun 18, 2018
17.52
17.79
16.32
16.52
3,001,124
-1.07(-6.08%)
Jun 15, 2018
16.83
16.83
17.59
4,093,998
+0.76(+4.52%)
Jun 14, 2018
15.88
17.03
15.81
16.83
3,330,837
+1.02(+6.45%)
Jun 13, 2018
16.06
16.59
15.61
15.81
4,963,434
-0.16(-1.00%)
Jun 12, 2018
15.39
16.07
15.38
15.97
13,243,581
+1.13(+7.61%)
Jun 11, 2018
15.39
16.67
14.75
14.84
8,955,577
-1.69(-10.22%)
Jun 08, 2018
16.79
17.44
16.34
16.53
3,046,894
-0.17(-1.02%)
Jun 07, 2018
16.75
18.14
16.25
16.70
4,789,002
-1.67(-9.09%)
Jun 06, 2018
18.37
2,927,274
+0.61(+3.43%)
Jun 05, 2018
16.91
18.12
16.80
17.76
3,523,461
+0.64(+3.74%)
Jun 04, 2018
17.01
17.24
16.65
17.12
2,936,522
+0.13(+0.77%)
Jun 01, 2018
17.08
17.96
15.74
16.99
6,067,220
-0.86(-4.82%)
May 31, 2018
16.17
19.10
16.17
17.85
7,357,596
+1.78(+11.08%)
May 30, 2018
15.75
16.37
15.57
16.07
3,917,502
+0.34(+2.16%)
May 29, 2018
15.19
16.15
15.11
15.73
2,700,407
+0.44(+2.88%)
May 25, 2018
15.29
15.29
15.29
0
-1.39(-8.33%)
May 24, 2018
16.20
17.22
16.01
16.68
4,964,327
+0.38(+2.33%)
May 23, 2018
14.50
16.42
14.38
16.30
4,768,762
+1.76(+12.10%)
May 22, 2018
14.82
15.23
14.50
14.54
2,527,222
-0.19(-1.29%)
May 21, 2018
14.20
14.90
13.73
14.73
2,174,680
+0.61(+4.32%)
May 18, 2018
14.39
14.81
14.08
14.12
2,103,282
-0.24(-1.67%)
May 17, 2018
13.69
14.45
13.64
14.36
4,373,921
+0.67(+4.89%)
May 16, 2018
13.69
13.79
13.17
13.69
2,326,958
+0.02(+0.15%)
May 15, 2018
13.52
14.08
13.25
13.67
2,169,787
+0.00(+0.00%)
May 14, 2018
14.38
14.53
13.45
13.67
2,572,227
-0.39(-2.77%)
May 11, 2018
12.93
14.86
12.90
14.06
4,330,502
+1.13(+8.74%)
May 10, 2018
13.19
13.82
12.70
12.93
3,987,672
-0.19(-1.45%)
May 09, 2018
12.26
13.43
12.22
13.12
4,556,296
+0.74(+5.98%)
May 08, 2018
12.60
12.83
12.33
12.38
2,687,860
-0.19(-1.51%)
May 07, 2018
12.17
13.04
11.95
12.57
5,909,090
+0.57(+4.75%)
May 04, 2018
11.51
12.50
11.17
12.00
3,960,250
+0.38(+3.27%)
May 03, 2018
11.92
12.38
10.86
11.62
5,519,790
-0.69(-5.61%)
May 02, 2018
12.70
13.27
11.53
12.31
6,585,323
-0.72(-5.53%)
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
.