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 (%)
Feb 28, 2014
19.98
20.55
19.62
19.84
145,639
-0.10(-0.50%)
Feb 27, 2014
20.01
20.21
19.85
19.94
71,967
-0.13(-0.65%)
Feb 26, 2014
19.73
20.19
19.62
20.07
258,055
+0.33(+1.67%)
Feb 25, 2014
20.07
20.35
19.71
19.74
248,778
-0.40(-1.99%)
Feb 24, 2014
20.70
20.89
20.08
20.14
322,042
-0.51(-2.47%)
Feb 21, 2014
21.32
21.33
20.64
20.65
264,646
-0.61(-2.87%)
Feb 20, 2014
22.23
22.23
21.00
21.26
730,558
-1.00(-4.49%)
Feb 19, 2014
21.27
22.31
21.27
22.26
154,074
+0.35(+1.60%)
Feb 18, 2014
22.02
22.17
21.69
21.91
186,402
-0.06(-0.27%)
Feb 14, 2014
21.92
21.97
21.97
21.97
206,500
+0.08(+0.37%)
Feb 13, 2014
21.66
22.00
21.49
21.89
165,710
+0.11(+0.51%)
Feb 12, 2014
21.44
21.90
21.37
21.78
124,914
+0.41(+1.92%)
Feb 11, 2014
21.28
21.61
21.03
21.37
88,782
+0.06(+0.28%)
Feb 10, 2014
21.29
21.35
20.86
21.31
178,856
+0.01(+0.05%)
Feb 07, 2014
21.15
21.37
21.06
21.30
291,114
+0.26(+1.24%)
Feb 06, 2014
20.79
21.40
20.50
21.04
288,393
+1.42(+7.24%)
Feb 05, 2014
19.40
19.87
19.40
19.62
85,254
+0.16(+0.82%)
Feb 04, 2014
19.52
19.68
19.30
19.46
157,137
-0.02(-0.10%)
Feb 03, 2014
19.80
19.93
19.29
19.48
202,828
-0.50(-2.50%)
Jan 31, 2014
19.47
19.98
19.09
19.98
169,207
+0.43(+2.20%)
Jan 30, 2014
19.94
20.00
19.49
19.55
124,568
-0.18(-0.91%)
Jan 29, 2014
20.46
20.52
19.57
19.73
263,290
-0.75(-3.66%)
Jan 28, 2014
20.40
20.73
20.25
20.48
114,997
+0.08(+0.39%)
Jan 27, 2014
21.10
21.29
20.27
20.40
186,624
-0.76(-3.59%)
Jan 24, 2014
21.42
21.42
20.95
21.16
137,267
-0.34(-1.58%)
Jan 23, 2014
21.62
21.82
21.10
21.50
70,107
-0.16(-0.74%)
Jan 22, 2014
21.71
21.88
21.14
21.66
103,581
-0.07(-0.32%)
Jan 21, 2014
21.84
21.98
21.66
21.73
250,542
-0.04(-0.18%)
Jan 17, 2014
21.91
21.77
21.77
21.77
51,300
-0.22(-1.00%)
Jan 16, 2014
21.86
22.00
21.80
21.99
364,087
+0.08(+0.37%)
Jan 15, 2014
21.93
22.16
21.83
21.91
127,663
-0.02(-0.09%)
Jan 14, 2014
22.02
22.28
21.79
21.93
388,352
+0.03(+0.14%)
Jan 13, 2014
21.91
22.13
21.70
21.90
88,079
-0.09(-0.41%)
Jan 10, 2014
22.09
22.09
21.82
21.99
244,021
-0.12(-0.54%)
Jan 09, 2014
22.13
22.29
21.68
22.11
294,791
+0.06(+0.27%)
Jan 08, 2014
22.26
22.40
21.54
22.05
244,594
-0.30(-1.34%)
Jan 07, 2014
21.96
22.39
21.84
22.35
209,104
+0.35(+1.59%)
Jan 06, 2014
22.42
22.42
21.78
22.00
180,256
-0.42(-1.87%)
Jan 03, 2014
22.50
22.50
21.73
22.42
258,286
-0.23(-1.02%)
Jan 02, 2014
22.49
22.77
22.03
22.65
174,154
+0.11(+0.49%)
Dec 31, 2013
22.10
22.54
22.54
22.54
268,500
+0.38(+1.71%)
Dec 30, 2013
21.82
22.38
21.82
22.16
67,398
+0.32(+1.47%)
Dec 27, 2013
21.90
22.10
21.44
21.84
45,100
-0.07(-0.32%)
Dec 26, 2013
21.94
22.07
21.83
21.91
32,379
-0.12(-0.54%)
Dec 24, 2013
22.14
22.14
21.82
22.03
14,015
+0.28(+1.29%)
Dec 23, 2013
21.92
22.20
21.48
21.75
89,086
-0.09(-0.41%)
Dec 20, 2013
22.00
22.10
21.82
21.84
163,192
-0.23(-1.04%)
Dec 19, 2013
22.10
22.35
21.93
22.07
110,955
-0.13(-0.59%)
Dec 18, 2013
22.00
22.21
21.58
22.20
229,446
+0.25(+1.14%)
Dec 17, 2013
21.49
22.05
21.20
21.95
287,036
+0.53(+2.47%)
Dec 16, 2013
21.45
21.74
21.06
21.42
168,174
-0.15(-0.70%)
Dec 13, 2013
21.47
21.86
21.46
21.57
47,368
+0.10(+0.47%)
Dec 12, 2013
21.84
21.94
21.45
21.47
75,585
-0.43(-1.96%)
Dec 11, 2013
21.68
22.04
21.45
21.90
130,619
+0.32(+1.48%)
Dec 10, 2013
21.59
22.17
21.51
21.58
97,686
-0.08(-0.37%)
Dec 09, 2013
21.58
22.06
21.51
21.66
100,596
+0.07(+0.32%)
Dec 06, 2013
21.72
22.00
21.41
21.59
71,382
+0.05(+0.23%)
Dec 05, 2013
21.64
21.80
21.36
21.54
83,901
+0.00(+0.00%)
Dec 04, 2013
21.42
22.00
21.24
21.54
188,799
+0.07(+0.33%)
Dec 03, 2013
21.39
21.65
21.22
21.47
105,924
+0.02(+0.09%)
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
.