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 30, 2019
19.24
20.85
18.82
20.24
3,171,284
-0.15(-0.74%)
Apr 29, 2019
20.62
21.48
20.32
20.39
4,042,555
-0.08(-0.39%)
Apr 26, 2019
20.00
20.51
19.90
20.47
1,699,800
+0.56(+2.81%)
Apr 25, 2019
19.76
20.74
19.24
19.91
2,382,463
+0.03(+0.15%)
Apr 24, 2019
19.39
19.99
19.16
19.88
1,500,578
+0.37(+1.90%)
Apr 23, 2019
19.13
19.52
18.76
19.51
1,209,945
+0.34(+1.77%)
Apr 22, 2019
19.32
19.71
18.75
19.17
1,964,000
-0.33(-1.69%)
Apr 18, 2019
19.18
19.52
19.07
19.50
2,859,600
+0.27(+1.40%)
Apr 17, 2019
18.76
19.27
18.69
19.23
3,773,013
+0.77(+4.17%)
Apr 16, 2019
17.99
18.62
17.95
18.46
1,548,090
+0.37(+2.05%)
Apr 15, 2019
18.30
18.50
17.82
18.09
1,672,368
-0.54(-2.90%)
Apr 12, 2019
17.47
18.73
17.42
18.63
3,562,600
+1.09(+6.21%)
Apr 11, 2019
18.04
18.14
17.25
17.54
2,780,763
-0.70(-3.84%)
Apr 10, 2019
17.60
18.48
15.78
18.24
6,095,069
+0.69(+3.93%)
Apr 09, 2019
17.80
18.05
17.48
17.55
2,573,406
-0.31(-1.74%)
Apr 08, 2019
17.68
17.89
17.01
17.86
3,219,830
+0.34(+1.94%)
Apr 05, 2019
16.45
18.09
16.38
17.52
5,946,600
+0.89(+5.35%)
Apr 04, 2019
15.35
17.13
15.20
16.63
8,092,249
+1.23(+7.99%)
Apr 03, 2019
16.80
17.29
15.35
15.40
6,414,807
+0.05(+0.33%)
Apr 02, 2019
15.25
16.35
15.07
15.35
2,745,166
+0.10(+0.66%)
Apr 01, 2019
15.85
16.00
15.12
15.25
2,061,452
-0.41(-2.62%)
Mar 29, 2019
15.33
16.18
14.98
15.66
3,384,300
+0.46(+3.03%)
Mar 28, 2019
15.60
15.78
14.99
15.20
2,417,514
-0.41(-2.63%)
Mar 27, 2019
15.76
16.09
15.03
15.61
2,994,630
-0.16(-1.01%)
Mar 26, 2019
15.86
16.13
15.62
15.77
1,804,229
-0.01(-0.06%)
Mar 25, 2019
15.65
16.23
15.30
15.78
2,134,199
+0.04(+0.25%)
Mar 22, 2019
16.15
16.46
15.59
15.74
2,142,700
-0.35(-2.18%)
Mar 21, 2019
15.87
16.11
14.81
16.09
5,843,179
-0.89(-5.24%)
Mar 20, 2019
17.00
17.95
16.73
16.98
2,244,709
-0.14(-0.82%)
Mar 19, 2019
15.90
17.90
15.77
17.12
3,982,874
+1.10(+6.87%)
Mar 18, 2019
17.04
17.32
15.62
16.02
4,388,970
-1.15(-6.70%)
Mar 15, 2019
17.62
17.78
16.81
17.17
3,509,600
-0.21(-1.21%)
Mar 14, 2019
18.00
18.03
16.86
17.38
2,277,023
-0.56(-3.12%)
Mar 13, 2019
17.71
18.11
17.59
17.94
3,100,772
+0.17(+0.96%)
Mar 12, 2019
17.75
18.89
17.47
17.77
3,930,235
+0.08(+0.45%)
Mar 11, 2019
18.04
18.40
17.69
17.69
3,045,041
-0.47(-2.59%)
Mar 08, 2019
17.76
18.17
17.40
18.16
4,423,200
-0.01(-0.06%)
Mar 07, 2019
18.08
18.83
17.68
18.17
5,168,266
-0.09(-0.49%)
Mar 06, 2019
18.71
19.02
17.68
18.26
5,111,978
+0.50(+2.82%)
Mar 05, 2019
21.00
21.01
15.38
17.76
19,546,868
-3.36(-15.91%)
Mar 04, 2019
23.50
23.60
20.93
21.12
4,430,895
-2.23(-9.55%)
Mar 01, 2019
24.20
24.40
22.87
23.35
1,795,300
-0.73(-3.03%)
Feb 28, 2019
24.62
24.69
23.69
24.08
1,476,637
-0.64(-2.59%)
Feb 27, 2019
24.05
25.48
23.86
24.72
2,045,184
+0.30(+1.23%)
Feb 26, 2019
25.75
25.98
23.47
24.42
3,786,874
-0.28(-1.13%)
Feb 25, 2019
24.10
25.40
23.87
24.70
2,334,639
+0.85(+3.56%)
Feb 22, 2019
24.71
25.00
23.54
23.85
1,807,800
-0.74(-3.01%)
Feb 21, 2019
24.00
25.25
23.91
24.59
2,847,937
+0.53(+2.20%)
Feb 20, 2019
22.25
24.50
21.80
24.06
5,249,754
+2.44(+11.29%)
Feb 19, 2019
23.01
23.20
21.19
21.62
3,612,482
-1.48(-6.41%)
Feb 15, 2019
22.90
23.59
22.90
23.10
1,407,000
+0.28(+1.23%)
Feb 14, 2019
22.62
23.07
22.34
22.82
1,259,097
-0.18(-0.78%)
Feb 13, 2019
23.30
23.55
22.80
23.00
1,745,367
-0.30(-1.29%)
Feb 12, 2019
22.74
23.34
22.63
23.30
1,412,319
+0.63(+2.78%)
Feb 11, 2019
23.40
23.93
22.44
22.67
2,604,458
-0.81(-3.45%)
Feb 08, 2019
22.71
23.61
22.22
23.48
2,069,900
+0.51(+2.22%)
Feb 07, 2019
23.22
23.42
22.09
22.97
2,486,658
-0.61(-2.59%)
Feb 06, 2019
24.77
26.95
23.40
23.58
5,034,580
-0.36(-1.50%)
Feb 05, 2019
23.37
23.94
22.91
23.94
1,494,814
+0.64(+2.75%)
Feb 04, 2019
24.92
25.00
23.21
23.30
2,257,021
-1.60(-6.43%)
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
.