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, 2018
21.85
22.40
21.26
21.39
1,253,400
-0.18(-0.83%)
Dec 28, 2018
21.00
22.19
20.61
21.57
1,031,600
+0.57(+2.71%)
Dec 27, 2018
20.92
21.19
19.62
21.00
1,578,601
-0.41(-1.91%)
Dec 26, 2018
18.97
21.48
18.55
21.41
1,735,940
+2.42(+12.74%)
Dec 24, 2018
19.10
19.47
18.55
18.99
1,026,100
-0.43(-2.21%)
Dec 21, 2018
20.35
20.93
19.16
19.42
2,849,100
-1.09(-5.31%)
Dec 20, 2018
21.52
21.93
19.08
20.51
3,352,830
-1.07(-4.96%)
Dec 19, 2018
21.64
22.58
21.25
21.58
1,996,618
+0.05(+0.23%)
Dec 18, 2018
22.08
22.71
21.12
21.53
1,850,280
-0.32(-1.46%)
Dec 17, 2018
22.95
23.57
21.48
21.85
2,202,876
-1.15(-5.00%)
Dec 14, 2018
22.93
23.90
22.68
23.00
1,088,800
-0.27(-1.16%)
Dec 13, 2018
23.31
23.64
22.86
23.27
1,112,838
+0.16(+0.69%)
Dec 12, 2018
22.23
23.54
22.22
23.11
1,348,613
+1.13(+5.14%)
Dec 11, 2018
21.75
22.57
21.53
21.98
2,007,514
+0.66(+3.10%)
Dec 10, 2018
21.40
21.94
20.50
21.32
2,901,057
-0.25(-1.16%)
Dec 07, 2018
23.19
23.88
21.50
21.57
2,577,400
-1.70(-7.31%)
Dec 06, 2018
23.00
23.40
22.00
23.27
2,840,640
-0.23(-0.98%)
Dec 04, 2018
25.41
25.71
23.30
23.50
3,751,800
-2.22(-8.63%)
Dec 03, 2018
25.30
25.88
24.61
25.72
2,822,343
+0.85(+3.42%)
Nov 30, 2018
25.32
26.17
23.54
24.87
9,517,100
-1.35(-5.15%)
Nov 29, 2018
25.00
27.40
24.89
26.22
4,896,463
-2.89(-9.93%)
Nov 28, 2018
28.43
29.54
27.56
29.11
3,858,171
+1.18(+4.22%)
Nov 27, 2018
25.90
27.97
25.67
27.93
2,211,952
+1.81(+6.93%)
Nov 26, 2018
24.76
26.20
24.60
26.12
1,941,972
+1.60(+6.53%)
Nov 23, 2018
24.08
25.00
23.91
24.52
637,600
+0.11(+0.45%)
Nov 21, 2018
24.41
24.41
24.41
0
+1.83(+8.10%)
Nov 20, 2018
22.45
23.65
21.59
22.58
3,017,321
-0.97(-4.12%)
Nov 19, 2018
25.54
25.67
23.28
23.55
2,859,293
-2.12(-8.26%)
Nov 16, 2018
25.12
26.27
24.76
25.67
1,402,200
+0.31(+1.22%)
Nov 15, 2018
25.08
25.81
24.52
25.36
1,398,571
+0.10(+0.40%)
Nov 14, 2018
25.77
26.04
23.85
25.26
1,762,902
-0.33(-1.29%)
Nov 13, 2018
25.08
26.53
24.50
25.59
1,480,569
+0.39(+1.55%)
Nov 12, 2018
26.91
27.08
24.90
25.20
2,946,053
-1.47(-5.51%)
Nov 09, 2018
28.35
28.35
25.86
26.67
2,651,100
-1.78(-6.26%)
Nov 08, 2018
29.50
29.59
27.89
28.45
1,951,384
-0.79(-2.70%)
Nov 07, 2018
27.58
29.81
27.55
29.24
2,116,706
+1.77(+6.44%)
Nov 06, 2018
26.50
28.04
26.08
27.47
1,649,731
+0.88(+3.31%)
Nov 05, 2018
27.70
27.70
25.52
26.59
2,506,819
-1.21(-4.35%)
Nov 02, 2018
27.11
28.23
26.76
27.80
1,723,800
+0.18(+0.65%)
Nov 01, 2018
26.29
28.04
25.49
27.62
2,837,125
+1.56(+5.99%)
Oct 31, 2018
26.12
27.45
25.22
26.06
3,885,304
+0.43(+1.68%)
Oct 30, 2018
25.60
26.81
23.05
25.63
6,847,318
-1.82(-6.63%)
Oct 29, 2018
29.23
29.57
26.77
27.45
2,583,833
-1.14(-3.99%)
Oct 26, 2018
30.75
30.95
28.13
28.59
5,421,500
-3.46(-10.80%)
Oct 25, 2018
33.48
33.96
31.17
32.05
4,172,459
-0.84(-2.55%)
Oct 24, 2018
34.25
34.78
32.56
32.89
2,893,096
-1.47(-4.28%)
Oct 23, 2018
34.50
35.75
33.84
34.36
2,806,080
-0.66(-1.88%)
Oct 22, 2018
34.50
36.00
34.10
35.02
3,026,394
+0.41(+1.18%)
Oct 19, 2018
35.95
36.07
34.15
34.61
2,680,700
-0.98(-2.75%)
Oct 18, 2018
37.07
37.12
35.10
35.59
4,160,877
-1.89(-5.04%)
Oct 17, 2018
36.88
37.70
35.60
37.48
4,809,027
+0.90(+2.46%)
Oct 16, 2018
32.75
36.98
32.75
36.58
5,407,439
+4.14(+12.76%)
Oct 15, 2018
31.66
32.85
30.96
32.44
3,930,773
+1.00(+3.18%)
Oct 12, 2018
30.26
31.53
30.23
31.44
2,155,500
+2.10(+7.16%)
Oct 11, 2018
29.09
31.11
28.80
29.34
2,958,764
-0.14(-0.47%)
Oct 10, 2018
32.01
32.50
29.44
29.48
3,393,526
-2.98(-9.18%)
Oct 09, 2018
32.52
33.25
32.14
32.46
1,782,150
-0.30(-0.92%)
Oct 08, 2018
33.15
33.67
31.28
32.76
2,374,880
-0.61(-1.83%)
Oct 05, 2018
33.34
33.86
32.03
33.37
3,011,100
-0.06(-0.18%)
Oct 04, 2018
33.05
34.26
32.17
33.43
3,567,281
+0.18(+0.54%)
Oct 03, 2018
31.25
33.79
30.86
33.25
4,211,469
+2.27(+7.33%)
Oct 02, 2018
30.74
32.32
30.20
30.98
3,213,768
-0.04(-0.13%)
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
.