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 (%)
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%)
Nov 02, 2015
6.610
6.728
6.170
6.210
430,513
-0.41(-6.19%)
Oct 30, 2015
6.680
6.840
6.600
6.620
696,344
-0.07(-1.05%)
Oct 29, 2015
6.300
7.150
6.300
6.690
845,547
+0.49(+7.90%)
Oct 28, 2015
5.990
6.240
5.940
6.200
439,130
+0.21(+3.51%)
Oct 27, 2015
6.040
6.078
5.860
5.990
369,773
-0.06(-0.99%)
Oct 26, 2015
6.160
6.228
5.980
6.050
382,868
-0.15(-2.42%)
Oct 23, 2015
6.130
6.220
6.010
6.200
275,899
+0.14(+2.31%)
Oct 22, 2015
5.870
6.080
5.870
6.060
297,642
+0.19(+3.24%)
Oct 21, 2015
5.960
6.010
5.810
5.870
192,235
-0.12(-2.00%)
Oct 20, 2015
6.370
6.450
5.990
5.990
268,716
-0.41(-6.41%)
Oct 19, 2015
6.210
6.460
6.210
6.400
363,279
+0.16(+2.56%)
Oct 16, 2015
6.420
6.480
6.200
6.240
345,974
-0.14(-2.19%)
Oct 15, 2015
6.640
6.660
6.200
6.380
417,921
-0.28(-4.20%)
Oct 14, 2015
6.900
6.990
6.520
6.660
466,441
-0.29(-4.17%)
Oct 13, 2015
7.150
7.160
6.870
6.950
217,643
-0.19(-2.66%)
Oct 12, 2015
7.300
7.300
6.930
7.140
195,011
-0.12(-1.65%)
Oct 09, 2015
7.420
7.505
7.230
7.260
156,430
-0.11(-1.49%)
Oct 08, 2015
7.250
7.400
7.180
7.370
209,660
+0.15(+2.08%)
Oct 07, 2015
7.450
7.640
7.120
7.220
301,583
-0.16(-2.17%)
Oct 06, 2015
6.930
7.510
6.830
7.380
645,361
+0.48(+6.96%)
Oct 05, 2015
6.620
7.000
6.600
6.900
145,825
+0.33(+5.02%)
Oct 02, 2015
6.390
6.590
6.250
6.570
334,281
+0.15(+2.34%)
Oct 01, 2015
6.450
6.580
6.290
6.420
223,350
-0.01(-0.16%)
Sep 30, 2015
6.720
6.985
6.320
6.430
688,251
-0.30(-4.46%)
Sep 29, 2015
7.050
7.160
6.640
6.730
480,559
-0.35(-4.94%)
Sep 28, 2015
7.600
7.600
7.060
7.080
242,765
-0.58(-7.57%)
Sep 25, 2015
7.700
7.900
7.520
7.660
323,654
+0.02(+0.26%)
Sep 24, 2015
7.560
7.680
7.530
7.640
316,246
+0.04(+0.53%)
Sep 23, 2015
7.960
7.990
7.530
7.600
535,633
-0.31(-3.92%)
Sep 22, 2015
8.320
8.360
7.840
7.910
380,268
-0.46(-5.50%)
Sep 21, 2015
8.950
8.960
8.260
8.370
352,296
-0.56(-6.27%)
Sep 18, 2015
9.280
9.290
8.810
8.930
1,006,455
-0.46(-4.90%)
Sep 17, 2015
9.570
9.680
9.330
9.390
261,026
-0.18(-1.88%)
Sep 16, 2015
9.740
9.920
9.510
9.570
181,008
-0.21(-2.15%)
Sep 15, 2015
9.220
9.780
9.100
9.780
228,742
+0.51(+5.50%)
Sep 14, 2015
9.510
9.510
9.160
9.270
185,815
-0.21(-2.22%)
Sep 11, 2015
9.400
9.540
9.220
9.480
162,211
+0.02(+0.21%)
Sep 10, 2015
9.580
9.670
9.400
9.460
152,277
-0.14(-1.46%)
Sep 09, 2015
10.05
10.10
9.600
9.600
204,894
-0.36(-3.61%)
Sep 08, 2015
9.490
10.03
9.450
9.960
358,275
+0.56(+5.96%)
Sep 04, 2015
9.520
9.400
9.400
9.400
131,300
-0.22(-2.29%)
Sep 03, 2015
9.640
9.780
9.550
9.620
321,290
-0.02(-0.21%)
Sep 02, 2015
9.680
9.740
9.490
9.640
252,333
+0.05(+0.52%)
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
.