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, 2019
22.10
22.99
22.09
22.64
1,770,474
+0.78(+3.57%)
Jul 30, 2019
21.30
22.75
21.00
21.86
1,930,062
-0.05(-0.23%)
Jul 29, 2019
21.84
22.19
21.24
21.91
2,442,266
+0.20(+0.92%)
Jul 26, 2019
21.00
21.82
21.00
21.71
1,654,800
+0.84(+4.02%)
Jul 25, 2019
21.51
21.55
20.78
20.87
958,581
-0.66(-3.07%)
Jul 24, 2019
21.21
21.55
21.15
21.53
926,543
+0.23(+1.08%)
Jul 23, 2019
21.30
21.75
21.00
21.30
1,364,698
+0.17(+0.80%)
Jul 22, 2019
20.95
21.43
20.59
21.13
1,317,866
+0.18(+0.86%)
Jul 19, 2019
21.17
21.44
20.82
20.95
1,408,400
-0.17(-0.80%)
Jul 18, 2019
20.94
21.26
20.43
21.12
1,191,151
+0.12(+0.57%)
Jul 17, 2019
20.64
21.59
20.56
21.00
2,040,310
+0.40(+1.94%)
Jul 16, 2019
19.88
20.75
19.64
20.60
1,593,705
+0.88(+4.46%)
Jul 15, 2019
19.76
19.85
19.35
19.72
992,773
-0.16(-0.80%)
Jul 12, 2019
20.38
20.43
19.63
19.88
1,340,900
-0.55(-2.69%)
Jul 11, 2019
20.53
21.03
20.31
20.43
1,666,252
-0.02(-0.10%)
Jul 10, 2019
20.75
20.80
20.18
20.45
1,728,020
-0.21(-1.02%)
Jul 09, 2019
20.55
20.77
20.44
20.66
844,846
-0.02(-0.10%)
Jul 08, 2019
21.32
21.88
20.60
20.68
1,910,102
-0.70(-3.27%)
Jul 05, 2019
19.97
21.84
19.86
21.38
2,040,900
+1.26(+6.26%)
Jul 03, 2019
19.94
20.17
19.69
20.12
579,300
+0.09(+0.45%)
Jul 02, 2019
19.66
20.15
18.83
20.03
2,494,239
+0.27(+1.37%)
Jul 01, 2019
20.00
20.44
19.14
19.76
1,617,500
+0.31(+1.59%)
Jun 28, 2019
19.75
19.89
19.12
19.45
2,611,800
-0.24(-1.22%)
Jun 27, 2019
19.77
19.98
19.34
19.69
1,858,698
+0.10(+0.51%)
Jun 26, 2019
19.09
19.97
18.94
19.59
1,822,657
+0.48(+2.51%)
Jun 25, 2019
19.74
20.00
18.99
19.11
1,344,961
-0.50(-2.55%)
Jun 24, 2019
19.56
19.90
19.34
19.61
1,233,339
-0.02(-0.10%)
Jun 21, 2019
20.06
20.18
19.07
19.63
2,915,800
-0.53(-2.63%)
Jun 20, 2019
20.57
20.76
19.88
20.16
1,536,739
-0.15(-0.74%)
Jun 19, 2019
19.98
20.43
19.84
20.31
1,133,460
+0.41(+2.06%)
Jun 18, 2019
19.79
20.06
19.64
19.90
2,074,040
+0.29(+1.48%)
Jun 17, 2019
19.20
19.88
19.17
19.61
1,642,866
+0.58(+3.05%)
Jun 14, 2019
18.96
19.27
18.86
19.03
812,800
-0.05(-0.26%)
Jun 13, 2019
19.61
19.68
18.91
19.08
1,474,467
-0.42(-2.15%)
Jun 12, 2019
19.48
19.91
18.91
19.50
1,744,085
+0.10(+0.52%)
Jun 11, 2019
18.16
19.51
18.02
19.40
3,123,524
+1.31(+7.24%)
Jun 10, 2019
18.31
18.38
17.77
18.09
1,701,383
-0.30(-1.63%)
Jun 07, 2019
18.11
18.57
17.46
18.39
1,577,900
+0.37(+2.05%)
Jun 06, 2019
18.19
18.46
17.42
18.02
2,804,052
+0.33(+1.87%)
Jun 05, 2019
18.31
18.40
16.57
17.69
3,628,381
-0.59(-3.23%)
Jun 04, 2019
17.99
18.58
17.88
18.28
1,903,351
+0.45(+2.52%)
Jun 03, 2019
18.10
18.41
17.65
17.83
1,726,238
-0.22(-1.22%)
May 31, 2019
18.18
18.51
17.71
18.05
2,056,100
-0.39(-2.11%)
May 30, 2019
19.16
19.27
18.10
18.44
1,543,627
-0.67(-3.51%)
May 29, 2019
19.71
19.88
19.01
19.11
2,102,573
-0.73(-3.68%)
May 28, 2019
20.75
20.97
19.65
19.84
1,828,840
-0.78(-3.78%)
May 24, 2019
21.09
21.28
20.50
20.62
938,500
-0.23(-1.10%)
May 23, 2019
21.51
21.57
20.69
20.85
1,405,405
-0.87(-4.01%)
May 22, 2019
20.84
21.80
20.80
21.72
1,428,482
+0.79(+3.77%)
May 21, 2019
20.62
21.16
20.57
20.93
1,291,744
+0.39(+1.90%)
May 20, 2019
20.71
20.71
19.43
20.54
3,289,168
-0.47(-2.24%)
May 17, 2019
21.09
21.39
20.90
21.01
1,184,800
-0.23(-1.08%)
May 16, 2019
21.78
22.14
21.03
21.24
1,700,345
-0.54(-2.48%)
May 15, 2019
22.19
22.40
21.27
21.78
2,335,535
-0.72(-3.20%)
May 14, 2019
22.16
23.48
22.06
22.50
3,976,040
+0.63(+2.88%)
May 13, 2019
20.62
22.80
19.69
21.87
5,085,304
+0.72(+3.40%)
May 10, 2019
20.74
21.31
20.46
21.15
1,316,000
+0.32(+1.54%)
May 09, 2019
19.99
20.94
19.95
20.83
1,769,350
+0.62(+3.07%)
May 08, 2019
20.12
21.25
20.12
20.21
1,684,950
+0.05(+0.25%)
May 07, 2019
20.25
20.39
19.75
20.16
1,658,128
-0.20(-0.98%)
May 06, 2019
20.28
20.69
20.00
20.36
1,435,383
-0.59(-2.82%)
May 03, 2019
20.64
21.14
20.51
20.95
1,407,600
+0.20(+0.96%)
May 02, 2019
20.70
20.97
19.98
20.75
2,379,012
-0.08(-0.38%)
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
.