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 (%)
Jun 29, 2018
16.75
17.36
16.50
16.66
3,341,025
+0.12(+0.73%)
Jun 28, 2018
17.17
17.63
15.56
16.54
6,380,969
-0.66(-3.84%)
Jun 27, 2018
20.91
21.05
17.09
17.20
11,600,985
-0.16(-0.92%)
Jun 26, 2018
17.10
18.19
17.02
17.36
3,146,011
+0.36(+2.12%)
Jun 25, 2018
17.70
18.07
16.82
17.00
2,683,127
-0.63(-3.57%)
Jun 22, 2018
19.64
19.95
17.22
17.63
5,881,527
-1.93(-9.87%)
Jun 21, 2018
19.45
19.81
18.67
19.56
5,538,491
+0.24(+1.24%)
Jun 20, 2018
17.54
20.60
17.05
19.32
12,191,554
+3.26(+20.30%)
Jun 19, 2018
16.50
16.79
15.86
16.06
4,568,677
-0.46(-2.78%)
Jun 18, 2018
17.52
17.79
16.32
16.52
3,001,124
-1.07(-6.08%)
Jun 15, 2018
16.83
16.83
17.59
4,093,998
+0.76(+4.52%)
Jun 14, 2018
15.88
17.03
15.81
16.83
3,330,837
+1.02(+6.45%)
Jun 13, 2018
16.06
16.59
15.61
15.81
4,963,434
-0.16(-1.00%)
Jun 12, 2018
15.39
16.07
15.38
15.97
13,243,581
+1.13(+7.61%)
Jun 11, 2018
15.39
16.67
14.75
14.84
8,955,577
-1.69(-10.22%)
Jun 08, 2018
16.79
17.44
16.34
16.53
3,046,894
-0.17(-1.02%)
Jun 07, 2018
16.75
18.14
16.25
16.70
4,789,002
-1.67(-9.09%)
Jun 06, 2018
18.37
2,927,274
+0.61(+3.43%)
Jun 05, 2018
16.91
18.12
16.80
17.76
3,523,461
+0.64(+3.74%)
Jun 04, 2018
17.01
17.24
16.65
17.12
2,936,522
+0.13(+0.77%)
Jun 01, 2018
17.08
17.96
15.74
16.99
6,067,220
-0.86(-4.82%)
May 31, 2018
16.17
19.10
16.17
17.85
7,357,596
+1.78(+11.08%)
May 30, 2018
15.75
16.37
15.57
16.07
3,917,502
+0.34(+2.16%)
May 29, 2018
15.19
16.15
15.11
15.73
2,700,407
+0.44(+2.88%)
May 25, 2018
15.29
15.29
15.29
0
-1.39(-8.33%)
May 24, 2018
16.20
17.22
16.01
16.68
4,964,327
+0.38(+2.33%)
May 23, 2018
14.50
16.42
14.38
16.30
4,768,762
+1.76(+12.10%)
May 22, 2018
14.82
15.23
14.50
14.54
2,527,222
-0.19(-1.29%)
May 21, 2018
14.20
14.90
13.73
14.73
2,174,680
+0.61(+4.32%)
May 18, 2018
14.39
14.81
14.08
14.12
2,103,282
-0.24(-1.67%)
May 17, 2018
13.69
14.45
13.64
14.36
4,373,921
+0.67(+4.89%)
May 16, 2018
13.69
13.79
13.17
13.69
2,326,958
+0.02(+0.15%)
May 15, 2018
13.52
14.08
13.25
13.67
2,169,787
+0.00(+0.00%)
May 14, 2018
14.38
14.53
13.45
13.67
2,572,227
-0.39(-2.77%)
May 11, 2018
12.93
14.86
12.90
14.06
4,330,502
+1.13(+8.74%)
May 10, 2018
13.19
13.82
12.70
12.93
3,987,672
-0.19(-1.45%)
May 09, 2018
12.26
13.43
12.22
13.12
4,556,296
+0.74(+5.98%)
May 08, 2018
12.60
12.83
12.33
12.38
2,687,860
-0.19(-1.51%)
May 07, 2018
12.17
13.04
11.95
12.57
5,909,090
+0.57(+4.75%)
May 04, 2018
11.51
12.50
11.17
12.00
3,960,250
+0.38(+3.27%)
May 03, 2018
11.92
12.38
10.86
11.62
5,519,790
-0.69(-5.61%)
May 02, 2018
12.70
13.27
11.53
12.31
6,585,323
-0.72(-5.53%)
May 01, 2018
10.14
13.86
9.580
13.03
14,215,257
+3.26(+33.37%)
Apr 30, 2018
10.18
10.44
9.650
9.770
3,647,275
-0.57(-5.51%)
Apr 27, 2018
9.930
10.43
9.770
10.34
3,751,638
+0.35(+3.50%)
Apr 26, 2018
10.04
10.32
9.510
9.990
4,488,123
-0.24(-2.35%)
Apr 25, 2018
9.930
10.93
9.900
10.23
7,728,442
+0.21(+2.10%)
Apr 24, 2018
9.270
10.22
9.270
10.02
6,504,967
+0.72(+7.74%)
Apr 23, 2018
9.290
9.550
8.870
9.300
3,691,885
-0.01(-0.11%)
Apr 20, 2018
9.080
9.530
8.800
9.310
4,423,078
+0.12(+1.31%)
Apr 19, 2018
8.760
9.210
7.880
9.190
7,298,253
+0.12(+1.32%)
Apr 18, 2018
8.740
9.300
8.080
9.070
6,822,585
-0.04(-0.44%)
Apr 17, 2018
8.400
9.700
8.350
9.110
13,428,390
+0.70(+8.32%)
Apr 16, 2018
7.140
8.550
7.110
8.410
6,729,337
+1.33(+18.79%)
Apr 13, 2018
6.890
7.350
6.550
7.080
3,214,759
+0.14(+2.02%)
Apr 12, 2018
6.390
7.100
6.220
6.940
2,982,912
+0.53(+8.27%)
Apr 11, 2018
6.430
7.000
6.114
6.410
3,432,383
+0.00(+0.00%)
Apr 10, 2018
5.850
6.515
5.350
6.410
2,848,406
+0.64(+11.09%)
Apr 09, 2018
5.090
5.860
5.081
5.770
2,751,741
+0.64(+12.48%)
Apr 06, 2018
4.810
5.190
4.550
5.130
2,385,385
+0.26(+5.34%)
Apr 05, 2018
4.080
4.985
4.080
4.870
1,956,209
+0.84(+20.84%)
Apr 04, 2018
3.640
4.050
3.580
4.030
609,469
+0.35(+9.51%)
Apr 03, 2018
3.640
3.760
3.620
3.680
288,549
+0.07(+1.94%)
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
.