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 (%)
Apr 28, 2017
3.500
3.500
2.900
2.950
1,407,192
-0.52(-14.99%)
Apr 27, 2017
3.680
3.770
3.450
3.470
534,434
-0.26(-6.97%)
Apr 26, 2017
3.810
3.890
3.700
3.730
405,738
-0.08(-2.10%)
Apr 25, 2017
3.740
3.820
3.730
3.810
193,228
+0.10(+2.70%)
Apr 24, 2017
3.700
3.850
3.640
3.710
344,407
+0.09(+2.49%)
Apr 21, 2017
3.860
3.934
3.590
3.620
439,028
-0.28(-7.18%)
Apr 20, 2017
3.920
4.080
3.820
3.900
485,053
+0.06(+1.56%)
Apr 19, 2017
3.910
3.935
3.810
3.840
358,552
-0.02(-0.52%)
Apr 18, 2017
4.010
4.091
3.820
3.860
363,878
-0.24(-5.85%)
Apr 17, 2017
4.210
4.220
3.990
4.100
377,834
-0.08(-1.91%)
Apr 13, 2017
4.310
4.350
4.170
4.180
478,164
-0.16(-3.69%)
Apr 12, 2017
4.340
4.520
4.290
4.340
620,245
-0.01(-0.23%)
Apr 11, 2017
4.370
4.440
4.320
4.350
419,361
+0.04(+0.93%)
Apr 10, 2017
4.270
4.380
4.236
4.310
426,818
+0.04(+0.94%)
Apr 07, 2017
4.230
4.430
4.160
4.270
485,295
+0.04(+0.95%)
Apr 06, 2017
4.080
4.340
4.000
4.230
510,914
+0.15(+3.68%)
Apr 05, 2017
4.200
4.330
4.060
4.080
461,114
-0.11(-2.63%)
Apr 04, 2017
4.100
4.300
4.100
4.190
261,593
+0.06(+1.45%)
Apr 03, 2017
4.160
4.210
3.970
4.130
355,977
-0.02(-0.48%)
Mar 31, 2017
4.280
4.290
4.130
4.150
526,618
-0.12(-2.81%)
Mar 30, 2017
4.150
4.390
4.146
4.270
429,134
+0.11(+2.64%)
Mar 29, 2017
4.250
4.280
4.110
4.160
590,864
-0.09(-2.12%)
Mar 28, 2017
4.300
4.300
4.216
4.250
255,924
-0.05(-1.16%)
Mar 27, 2017
4.400
4.400
4.220
4.300
328,512
-0.15(-3.37%)
Mar 24, 2017
4.450
4.480
4.390
4.450
275,139
+0.01(+0.23%)
Mar 23, 2017
4.380
4.600
4.350
4.440
303,614
+0.06(+1.37%)
Mar 22, 2017
4.200
4.450
4.170
4.380
407,879
+0.21(+5.04%)
Mar 21, 2017
4.300
4.500
4.160
4.170
878,801
-0.10(-2.34%)
Mar 20, 2017
4.280
4.300
4.110
4.270
612,981
+0.02(+0.47%)
Mar 17, 2017
4.150
4.270
4.105
4.250
723,636
+0.10(+2.41%)
Mar 16, 2017
4.120
4.240
4.041
4.150
356,037
+0.03(+0.73%)
Mar 15, 2017
4.060
4.200
3.920
4.120
381,319
+0.10(+2.49%)
Mar 14, 2017
4.080
4.120
3.880
4.020
308,802
-0.10(-2.43%)
Mar 13, 2017
3.990
4.180
3.950
4.120
413,824
+0.13(+3.26%)
Mar 10, 2017
3.940
4.055
3.900
3.990
398,464
+0.06(+1.53%)
Mar 09, 2017
3.890
4.130
3.840
3.930
671,404
+0.01(+0.26%)
Mar 08, 2017
3.660
4.085
3.660
3.920
839,186
+0.26(+7.10%)
Mar 07, 2017
3.660
3.765
3.570
3.660
743,013
+0.01(+0.27%)
Mar 06, 2017
3.970
3.970
3.630
3.650
723,205
-0.27(-6.89%)
Mar 03, 2017
3.660
4.050
3.660
3.920
1,091,024
+0.27(+7.40%)
Mar 02, 2017
4.660
4.680
3.400
3.650
4,240,898
-0.82(-18.34%)
Mar 01, 2017
5.060
5.090
4.350
4.470
1,723,424
-0.51(-10.24%)
Feb 28, 2017
5.380
5.630
4.710
4.980
6,879,360
-0.89(-15.16%)
Feb 27, 2017
4.660
5.870
4.660
5.870
1,110,924
+1.18(+25.16%)
Feb 24, 2017
4.460
4.759
4.420
4.690
474,817
+0.21(+4.69%)
Feb 23, 2017
4.570
4.570
4.320
4.480
448,874
-0.04(-0.88%)
Feb 22, 2017
5.100
5.100
4.450
4.520
1,377,288
-0.15(-3.21%)
Feb 21, 2017
4.200
4.750
4.120
4.670
1,167,378
+0.49(+11.72%)
Feb 17, 2017
4.180
4.180
4.180
0
+0.06(+1.46%)
Feb 16, 2017
4.020
4.130
4.020
4.120
347,562
+0.03(+0.73%)
Feb 15, 2017
4.020
4.100
3.910
4.090
524,831
+0.07(+1.74%)
Feb 14, 2017
3.840
4.050
3.740
4.020
564,470
+0.18(+4.69%)
Feb 13, 2017
3.610
3.860
3.570
3.840
370,130
+0.23(+6.37%)
Feb 10, 2017
3.490
3.710
3.440
3.610
379,300
+0.11(+3.14%)
Feb 09, 2017
3.360
3.520
3.330
3.500
182,891
+0.12(+3.55%)
Feb 08, 2017
3.330
3.390
3.200
3.380
214,885
+0.04(+1.20%)
Feb 07, 2017
3.440
3.450
3.321
3.340
227,566
-0.10(-2.91%)
Feb 06, 2017
3.590
3.690
3.430
3.440
337,335
-0.14(-3.91%)
Feb 03, 2017
3.650
3.900
3.570
3.580
748,079
-0.03(-0.83%)
Feb 02, 2017
3.660
3.660
3.540
3.610
502,020
-0.04(-1.10%)
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
.