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 28, 2019
19.75
19.89
19.12
19.45
2,611,800
-0.24(-1.22%)
Jun 27, 2019
19.77
19.98
19.34
19.69
1,858,698
+0.10(+0.51%)
Jun 26, 2019
19.09
19.97
18.94
19.59
1,822,657
+0.48(+2.51%)
Jun 25, 2019
19.74
20.00
18.99
19.11
1,344,961
-0.50(-2.55%)
Jun 24, 2019
19.56
19.90
19.34
19.61
1,233,339
-0.02(-0.10%)
Jun 21, 2019
20.06
20.18
19.07
19.63
2,915,800
-0.53(-2.63%)
Jun 20, 2019
20.57
20.76
19.88
20.16
1,536,739
-0.15(-0.74%)
Jun 19, 2019
19.98
20.43
19.84
20.31
1,133,460
+0.41(+2.06%)
Jun 18, 2019
19.79
20.06
19.64
19.90
2,074,040
+0.29(+1.48%)
Jun 17, 2019
19.20
19.88
19.17
19.61
1,642,866
+0.58(+3.05%)
Jun 14, 2019
18.96
19.27
18.86
19.03
812,800
-0.05(-0.26%)
Jun 13, 2019
19.61
19.68
18.91
19.08
1,474,467
-0.42(-2.15%)
Jun 12, 2019
19.48
19.91
18.91
19.50
1,744,085
+0.10(+0.52%)
Jun 11, 2019
18.16
19.51
18.02
19.40
3,123,524
+1.31(+7.24%)
Jun 10, 2019
18.31
18.38
17.77
18.09
1,701,383
-0.30(-1.63%)
Jun 07, 2019
18.11
18.57
17.46
18.39
1,577,900
+0.37(+2.05%)
Jun 06, 2019
18.19
18.46
17.42
18.02
2,804,052
+0.33(+1.87%)
Jun 05, 2019
18.31
18.40
16.57
17.69
3,628,381
-0.59(-3.23%)
Jun 04, 2019
17.99
18.58
17.88
18.28
1,903,351
+0.45(+2.52%)
Jun 03, 2019
18.10
18.41
17.65
17.83
1,726,238
-0.22(-1.22%)
May 31, 2019
18.18
18.51
17.71
18.05
2,056,100
-0.39(-2.11%)
May 30, 2019
19.16
19.27
18.10
18.44
1,543,627
-0.67(-3.51%)
May 29, 2019
19.71
19.88
19.01
19.11
2,102,573
-0.73(-3.68%)
May 28, 2019
20.75
20.97
19.65
19.84
1,828,840
-0.78(-3.78%)
May 24, 2019
21.09
21.28
20.50
20.62
938,500
-0.23(-1.10%)
May 23, 2019
21.51
21.57
20.69
20.85
1,405,405
-0.87(-4.01%)
May 22, 2019
20.84
21.80
20.80
21.72
1,428,482
+0.79(+3.77%)
May 21, 2019
20.62
21.16
20.57
20.93
1,291,744
+0.39(+1.90%)
May 20, 2019
20.71
20.71
19.43
20.54
3,289,168
-0.47(-2.24%)
May 17, 2019
21.09
21.39
20.90
21.01
1,184,800
-0.23(-1.08%)
May 16, 2019
21.78
22.14
21.03
21.24
1,700,345
-0.54(-2.48%)
May 15, 2019
22.19
22.40
21.27
21.78
2,335,535
-0.72(-3.20%)
May 14, 2019
22.16
23.48
22.06
22.50
3,976,040
+0.63(+2.88%)
May 13, 2019
20.62
22.80
19.69
21.87
5,085,304
+0.72(+3.40%)
May 10, 2019
20.74
21.31
20.46
21.15
1,316,000
+0.32(+1.54%)
May 09, 2019
19.99
20.94
19.95
20.83
1,769,350
+0.62(+3.07%)
May 08, 2019
20.12
21.25
20.12
20.21
1,684,950
+0.05(+0.25%)
May 07, 2019
20.25
20.39
19.75
20.16
1,658,128
-0.20(-0.98%)
May 06, 2019
20.28
20.69
20.00
20.36
1,435,383
-0.59(-2.82%)
May 03, 2019
20.64
21.14
20.51
20.95
1,407,600
+0.20(+0.96%)
May 02, 2019
20.70
20.97
19.98
20.75
2,379,012
-0.08(-0.38%)
May 01, 2019
20.46
21.23
20.05
20.83
2,249,792
+0.59(+2.92%)
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%)
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
.