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 (%)
Jan 29, 2016
3.360
3.490
3.140
3.340
685,277
+0.03(+0.91%)
Jan 28, 2016
3.210
3.400
3.160
3.310
811,067
+0.16(+5.08%)
Jan 27, 2016
3.300
3.340
3.130
3.150
188,980
-0.14(-4.26%)
Jan 26, 2016
3.160
3.290
3.090
3.290
256,854
+0.18(+5.79%)
Jan 25, 2016
3.200
3.200
3.050
3.110
207,195
+0.00(+0.00%)
Jan 22, 2016
3.200
3.300
3.080
3.110
191,032
-0.02(-0.64%)
Jan 21, 2016
3.180
3.400
3.090
3.130
260,545
-0.09(-2.80%)
Jan 20, 2016
3.020
3.510
2.980
3.220
595,274
+0.17(+5.57%)
Jan 19, 2016
3.070
3.100
3.010
3.050
329,267
+0.04(+1.33%)
Jan 15, 2016
3.040
3.010
3.010
3.010
222,800
-0.10(-3.22%)
Jan 14, 2016
3.090
3.200
2.930
3.110
225,308
+0.09(+2.98%)
Jan 13, 2016
3.340
3.040
2.700
3.020
609,790
-0.32(-9.58%)
Jan 12, 2016
3.540
3.580
3.260
3.340
196,094
-0.12(-3.47%)
Jan 11, 2016
3.550
3.550
3.390
3.460
279,327
-0.06(-1.70%)
Jan 08, 2016
3.650
3.660
3.440
3.520
383,108
-0.01(-0.28%)
Jan 07, 2016
3.950
3.950
3.500
3.530
220,570
-0.49(-12.19%)
Jan 06, 2016
4.040
4.070
3.960
4.020
175,966
-0.13(-3.13%)
Jan 05, 2016
4.260
4.270
3.980
4.150
199,861
-0.09(-2.12%)
Jan 04, 2016
4.160
4.250
3.970
4.240
554,789
+0.08(+1.92%)
Dec 31, 2015
4.190
4.160
4.160
4.160
157,200
+0.05(+1.22%)
Dec 30, 2015
4.320
4.380
4.100
4.110
155,164
-0.26(-5.95%)
Dec 29, 2015
4.390
4.430
4.230
4.370
246,500
+0.01(+0.23%)
Dec 28, 2015
4.470
4.535
4.190
4.360
381,687
-0.11(-2.46%)
Dec 24, 2015
4.430
4.470
4.470
4.470
107,700
+0.10(+2.29%)
Dec 23, 2015
4.250
4.570
4.210
4.370
309,154
+0.14(+3.31%)
Dec 22, 2015
4.140
4.240
4.080
4.230
228,431
+0.12(+2.92%)
Dec 21, 2015
4.100
4.220
3.970
4.110
284,779
+0.06(+1.48%)
Dec 18, 2015
3.780
4.060
3.760
4.050
495,832
+0.26(+6.86%)
Dec 17, 2015
3.760
3.850
3.700
3.790
169,238
+0.00(+0.00%)
Dec 16, 2015
3.780
3.880
3.720
3.790
299,526
+0.02(+0.53%)
Dec 15, 2015
3.730
3.875
3.710
3.770
205,437
+0.08(+2.17%)
Dec 14, 2015
3.950
3.990
3.660
3.690
323,492
-0.30(-7.52%)
Dec 11, 2015
4.040
4.090
3.950
3.990
274,492
-0.14(-3.39%)
Dec 10, 2015
4.080
4.170
3.990
4.130
297,096
+0.08(+1.98%)
Dec 09, 2015
3.800
4.090
3.790
4.050
496,043
+0.22(+5.74%)
Dec 08, 2015
4.040
4.060
3.820
3.830
449,554
-0.23(-5.67%)
Dec 07, 2015
4.090
4.200
3.980
4.060
410,181
-0.03(-0.73%)
Dec 04, 2015
3.850
4.125
3.830
4.090
351,117
+0.18(+4.60%)
Dec 03, 2015
4.250
4.290
3.910
3.910
627,480
-0.32(-7.57%)
Dec 02, 2015
4.480
4.480
4.210
4.230
640,127
-0.25(-5.58%)
Dec 01, 2015
4.630
4.670
4.450
4.480
871,120
-0.17(-3.66%)
Nov 30, 2015
5.160
5.170
4.635
4.650
844,249
-0.52(-10.06%)
Nov 27, 2015
5.480
5.490
5.150
5.170
259,183
-0.37(-6.68%)
Nov 25, 2015
5.740
5.540
5.540
5.540
516,300
-0.35(-5.94%)
Nov 24, 2015
5.810
5.900
5.780
5.890
370,352
+0.08(+1.38%)
Nov 23, 2015
6.070
6.110
5.790
5.810
330,558
-0.31(-5.07%)
Nov 20, 2015
6.420
6.450
6.100
6.120
148,653
-0.26(-4.08%)
Nov 19, 2015
6.360
6.420
6.280
6.380
162,604
+0.01(+0.16%)
Nov 18, 2015
6.250
6.440
6.210
6.370
255,530
+0.12(+1.92%)
Nov 17, 2015
6.250
6.260
6.090
6.250
221,453
+0.03(+0.48%)
Nov 16, 2015
6.060
6.230
6.000
6.220
84,962
+0.14(+2.30%)
Nov 13, 2015
6.120
6.200
6.020
6.080
89,939
-0.11(-1.78%)
Nov 12, 2015
6.190
6.290
6.130
6.190
187,692
-0.06(-0.96%)
Nov 11, 2015
6.270
6.470
6.160
6.250
213,893
+0.02(+0.32%)
Nov 10, 2015
6.250
6.330
6.170
6.230
166,427
-0.06(-0.95%)
Nov 09, 2015
6.380
6.395
6.100
6.290
252,336
-0.09(-1.41%)
Nov 06, 2015
6.200
6.450
6.170
6.380
319,074
+0.15(+2.41%)
Nov 05, 2015
6.360
6.407
6.190
6.230
443,631
-0.10(-1.58%)
Nov 04, 2015
6.350
6.500
6.220
6.330
341,312
-0.03(-0.47%)
Nov 03, 2015
6.220
6.430
6.170
6.360
419,018
+0.15(+2.42%)
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
.