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 (%)
Dec 31, 2014
17.33
17.36
17.36
17.36
99,500
+0.11(+0.64%)
Dec 30, 2014
17.38
17.38
17.10
17.25
92,930
-0.12(-0.69%)
Dec 29, 2014
17.41
17.50
17.13
17.37
202,012
-0.14(-0.80%)
Dec 26, 2014
16.93
17.52
16.83
17.51
175,385
+0.68(+4.04%)
Dec 24, 2014
16.65
16.83
16.83
16.83
30,800
+0.19(+1.14%)
Dec 23, 2014
16.91
17.23
16.45
16.64
209,614
-0.19(-1.13%)
Dec 22, 2014
16.79
17.23
16.64
16.83
185,537
+0.02(+0.12%)
Dec 19, 2014
16.91
17.12
16.60
16.81
328,548
-0.09(-0.53%)
Dec 18, 2014
16.60
17.05
16.51
16.90
150,508
+0.50(+3.05%)
Dec 17, 2014
16.14
16.42
16.07
16.40
250,652
+0.25(+1.55%)
Dec 16, 2014
15.68
16.30
15.40
16.15
344,963
+0.67(+4.33%)
Dec 15, 2014
16.06
16.06
15.45
15.48
171,296
-0.46(-2.89%)
Dec 12, 2014
16.25
16.40
15.94
15.94
221,791
-0.50(-3.04%)
Dec 11, 2014
16.70
16.85
16.30
16.44
143,740
-0.18(-1.08%)
Dec 10, 2014
17.04
17.12
16.55
16.62
118,396
-0.46(-2.69%)
Dec 09, 2014
16.94
17.16
16.76
17.08
295,619
-0.03(-0.18%)
Dec 08, 2014
16.93
17.27
16.82
17.11
126,637
+0.10(+0.59%)
Dec 05, 2014
16.86
17.22
16.86
17.01
107,156
+0.13(+0.77%)
Dec 04, 2014
17.13
17.13
16.80
16.88
110,269
-0.31(-1.80%)
Dec 03, 2014
17.14
17.44
17.08
17.19
133,407
+0.11(+0.64%)
Dec 02, 2014
17.19
17.43
16.95
17.08
158,935
-0.06(-0.35%)
Dec 01, 2014
17.59
17.59
16.80
17.14
224,972
-0.47(-2.67%)
Nov 28, 2014
17.63
17.89
17.54
17.61
64,336
-0.04(-0.23%)
Nov 26, 2014
17.68
17.65
17.65
17.65
79,200
+0.02(+0.11%)
Nov 25, 2014
17.35
17.77
17.30
17.63
148,631
+0.28(+1.61%)
Nov 24, 2014
17.25
17.45
17.22
17.35
89,088
+0.10(+0.58%)
Nov 21, 2014
17.18
17.53
17.10
17.25
118,733
+0.27(+1.59%)
Nov 20, 2014
16.88
17.16
16.88
16.98
69,059
-0.01(-0.06%)
Nov 19, 2014
17.42
17.50
16.96
16.99
169,830
-0.42(-2.41%)
Nov 18, 2014
17.65
17.74
17.41
17.41
118,361
-0.19(-1.08%)
Nov 17, 2014
17.84
17.96
17.59
17.60
75,149
-0.24(-1.35%)
Nov 14, 2014
17.78
17.88
17.74
17.84
104,363
+0.01(+0.06%)
Nov 13, 2014
17.75
18.08
17.74
17.83
108,530
+0.06(+0.34%)
Nov 12, 2014
17.83
17.94
17.63
17.77
171,124
-0.18(-1.00%)
Nov 11, 2014
18.21
18.28
17.93
17.95
203,878
-0.27(-1.48%)
Nov 10, 2014
18.65
18.86
18.19
18.22
138,189
-0.39(-2.10%)
Nov 07, 2014
18.59
18.67
18.34
18.61
116,853
-0.07(-0.37%)
Nov 06, 2014
18.83
19.00
18.56
18.68
139,158
-0.23(-1.22%)
Nov 05, 2014
18.89
19.04
18.56
18.91
167,760
+0.08(+0.42%)
Nov 04, 2014
19.23
19.29
18.29
18.83
178,475
-0.37(-1.93%)
Nov 03, 2014
19.50
19.50
19.03
19.20
305,185
-0.26(-1.34%)
Oct 31, 2014
19.63
19.78
19.27
19.46
315,593
+0.04(+0.21%)
Oct 30, 2014
18.43
20.08
18.06
19.42
595,731
+1.45(+8.07%)
Oct 29, 2014
18.08
18.23
17.90
17.97
203,249
-0.12(-0.66%)
Oct 28, 2014
17.70
18.09
17.70
18.09
230,076
+0.44(+2.49%)
Oct 27, 2014
17.69
17.78
17.51
17.65
142,153
-0.13(-0.73%)
Oct 24, 2014
17.85
17.96
17.66
17.78
100,196
+0.02(+0.11%)
Oct 23, 2014
17.64
17.92
17.63
17.76
152,824
+0.22(+1.25%)
Oct 22, 2014
17.84
17.95
17.25
17.54
445,297
-0.23(-1.29%)
Oct 21, 2014
17.23
18.03
17.23
17.77
427,999
+0.59(+3.43%)
Oct 20, 2014
17.59
17.59
16.80
17.18
474,831
-0.42(-2.39%)
Oct 17, 2014
16.16
17.78
16.04
17.60
497,609
+1.64(+10.28%)
Oct 16, 2014
15.85
16.19
15.77
15.96
268,390
-0.13(-0.81%)
Oct 15, 2014
15.58
16.45
15.56
16.09
329,752
+0.42(+2.68%)
Oct 14, 2014
15.66
15.89
15.63
15.67
156,635
+0.07(+0.45%)
Oct 13, 2014
15.57
15.78
15.53
15.60
170,914
+0.18(+1.17%)
Oct 10, 2014
15.86
15.92
15.38
15.42
213,172
-0.50(-3.14%)
Oct 09, 2014
16.51
16.61
15.91
15.92
145,719
-0.60(-3.63%)
Oct 08, 2014
16.40
16.64
16.24
16.52
153,641
+0.04(+0.24%)
Oct 07, 2014
16.58
16.71
16.43
16.48
173,979
-0.12(-0.72%)
Oct 06, 2014
16.54
16.81
16.42
16.60
199,125
+0.16(+0.97%)
Oct 03, 2014
16.35
16.50
16.16
16.44
265,456
+0.23(+1.42%)
Oct 02, 2014
16.10
16.29
15.78
16.21
471,650
+0.08(+0.50%)
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
.