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 27, 2015
12.54
12.83
12.36
12.37
456,510
-0.46(-3.59%)
Feb 26, 2015
13.19
13.22
12.76
12.83
250,767
-0.32(-2.43%)
Feb 25, 2015
13.00
13.25
12.76
13.15
432,861
+0.15(+1.15%)
Feb 24, 2015
12.47
13.02
12.43
13.00
520,543
+0.50(+4.00%)
Feb 23, 2015
12.93
13.11
12.44
12.50
730,289
-0.69(-5.23%)
Feb 20, 2015
13.44
13.94
13.06
13.19
1,021,463
-0.27(-2.01%)
Feb 19, 2015
15.30
15.40
12.84
13.46
1,659,915
-2.31(-14.65%)
Feb 18, 2015
18.00
18.00
15.54
15.77
1,401,217
-1.66(-9.52%)
Feb 17, 2015
17.31
17.57
17.16
17.43
241,017
+0.13(+0.75%)
Feb 13, 2015
17.24
17.30
17.30
17.30
108,300
+0.06(+0.35%)
Feb 12, 2015
16.90
17.26
16.86
17.24
180,036
+0.32(+1.89%)
Feb 11, 2015
16.76
17.00
16.53
16.92
112,029
+0.25(+1.50%)
Feb 10, 2015
16.74
16.99
16.60
16.67
323,560
-0.12(-0.71%)
Feb 09, 2015
16.71
16.92
16.61
16.79
136,324
+0.07(+0.42%)
Feb 06, 2015
16.61
16.92
16.50
16.72
103,993
-0.10(-0.59%)
Feb 05, 2015
16.55
16.96
16.51
16.82
85,251
+0.28(+1.69%)
Feb 04, 2015
16.53
16.67
16.48
16.54
205,910
-0.10(-0.60%)
Feb 03, 2015
16.16
16.83
16.14
16.64
224,334
+0.60(+3.74%)
Feb 02, 2015
15.84
16.15
15.58
16.04
138,075
+0.29(+1.84%)
Jan 30, 2015
15.72
16.05
15.61
15.75
137,825
-0.13(-0.82%)
Jan 29, 2015
15.76
15.91
15.58
15.88
126,117
+0.17(+1.08%)
Jan 28, 2015
16.43
16.43
15.68
15.71
126,569
-0.55(-3.38%)
Jan 27, 2015
16.30
16.37
15.96
16.26
137,273
-0.21(-1.28%)
Jan 26, 2015
16.00
16.52
16.00
16.47
101,857
+0.19(+1.17%)
Jan 23, 2015
16.31
16.61
16.22
16.28
121,665
-0.03(-0.18%)
Jan 22, 2015
16.58
16.75
16.25
16.31
124,428
-0.15(-0.91%)
Jan 21, 2015
16.76
16.78
16.33
16.46
98,301
-0.37(-2.20%)
Jan 20, 2015
17.08
17.26
16.60
16.83
234,957
-0.16(-0.94%)
Jan 16, 2015
16.88
17.09
16.83
16.99
235,375
+0.03(+0.18%)
Jan 15, 2015
16.75
17.24
16.75
16.96
183,970
+0.11(+0.65%)
Jan 14, 2015
16.32
16.98
16.25
16.85
128,702
+0.07(+0.42%)
Jan 13, 2015
16.93
17.10
16.47
16.78
91,675
+0.02(+0.12%)
Jan 12, 2015
16.97
16.97
16.54
16.76
117,975
-0.17(-1.00%)
Jan 09, 2015
17.21
17.21
16.75
16.93
130,902
-0.29(-1.68%)
Jan 08, 2015
16.86
17.67
16.86
17.22
191,073
+0.53(+3.18%)
Jan 07, 2015
16.57
16.74
16.32
16.69
108,484
+0.23(+1.40%)
Jan 06, 2015
16.94
17.10
16.37
16.46
133,792
-0.40(-2.37%)
Jan 05, 2015
17.00
17.20
16.64
16.86
133,113
-0.28(-1.63%)
Jan 02, 2015
17.46
17.64
17.13
17.14
94,591
-0.22(-1.27%)
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%)
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
.