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 (%)
Sep 28, 2018
29.17
30.03
28.70
30.00
2,797,500
+0.62(+2.11%)
Sep 27, 2018
27.83
29.70
26.90
29.38
3,869,074
+1.80(+6.53%)
Sep 26, 2018
27.07
29.30
26.91
27.58
8,275,619
+0.52(+1.92%)
Sep 25, 2018
22.85
27.49
22.85
27.06
7,978,412
+4.36(+19.21%)
Sep 24, 2018
22.53
23.15
22.23
22.70
3,623,429
+0.17(+0.75%)
Sep 21, 2018
22.72
22.78
21.80
22.53
2,719,400
-0.17(-0.75%)
Sep 20, 2018
22.37
22.73
21.93
22.70
1,807,468
+0.54(+2.44%)
Sep 19, 2018
22.48
23.06
21.80
22.16
1,771,183
-0.45(-1.99%)
Sep 18, 2018
22.54
23.00
22.45
22.61
1,458,499
+0.10(+0.44%)
Sep 17, 2018
23.28
23.84
22.49
22.51
1,631,737
-0.77(-3.31%)
Sep 14, 2018
22.62
23.37
22.41
23.28
2,455,300
+0.66(+2.92%)
Sep 13, 2018
22.11
23.01
22.11
22.62
2,316,896
+0.21(+0.94%)
Sep 12, 2018
22.27
22.65
21.61
22.41
1,367,455
+0.40(+1.82%)
Sep 11, 2018
22.47
23.00
21.63
22.01
1,210,461
-0.61(-2.70%)
Sep 10, 2018
21.99
22.77
21.99
22.62
1,371,980
+0.69(+3.15%)
Sep 07, 2018
20.88
22.25
20.54
21.93
1,631,100
+0.85(+4.03%)
Sep 06, 2018
21.55
22.00
20.00
21.08
2,332,382
-0.45(-2.09%)
Sep 05, 2018
22.99
23.45
21.28
21.53
2,345,514
-1.39(-6.06%)
Sep 04, 2018
21.95
22.94
21.65
22.92
1,447,450
+0.95(+4.32%)
Aug 31, 2018
21.97
21.97
21.97
0
+0.08(+0.37%)
Aug 30, 2018
22.03
22.53
21.76
21.89
1,480,981
-0.29(-1.31%)
Aug 29, 2018
22.63
22.88
21.94
22.18
1,728,638
-0.50(-2.20%)
Aug 28, 2018
22.79
22.92
21.95
22.68
1,212,876
+0.11(+0.49%)
Aug 27, 2018
24.05
24.05
22.47
22.57
1,719,511
-1.32(-5.53%)
Aug 24, 2018
24.34
24.90
23.62
23.89
1,573,400
-0.43(-1.77%)
Aug 23, 2018
23.91
24.61
23.91
24.32
1,662,068
+0.43(+1.80%)
Aug 22, 2018
23.21
23.91
23.06
23.89
1,289,341
+0.73(+3.15%)
Aug 21, 2018
22.95
23.44
22.90
23.16
1,194,649
+0.20(+0.87%)
Aug 20, 2018
22.33
23.31
22.25
22.96
1,274,403
+0.48(+2.14%)
Aug 17, 2018
22.84
23.00
22.00
22.48
1,223,100
-0.37(-1.62%)
Aug 16, 2018
22.53
23.04
22.24
22.85
1,581,162
+0.43(+1.92%)
Aug 15, 2018
22.80
22.89
21.80
22.42
1,621,302
-0.58(-2.52%)
Aug 14, 2018
22.91
23.55
22.32
23.00
1,719,515
+0.20(+0.88%)
Aug 13, 2018
24.22
24.61
22.59
22.80
2,662,205
-1.41(-5.82%)
Aug 10, 2018
24.50
25.21
24.11
24.21
2,295,100
-0.54(-2.18%)
Aug 09, 2018
24.56
25.20
23.76
24.75
1,941,169
+0.26(+1.06%)
Aug 08, 2018
24.18
25.05
24.00
24.49
2,176,514
+0.18(+0.74%)
Aug 07, 2018
23.05
24.51
22.99
24.31
3,549,224
+1.00(+4.29%)
Aug 06, 2018
21.93
23.37
21.71
23.31
2,336,540
+1.56(+7.17%)
Aug 03, 2018
22.38
22.46
21.35
21.75
1,720,600
-0.53(-2.38%)
Aug 02, 2018
21.14
22.44
21.03
22.28
3,609,481
+1.19(+5.64%)
Aug 01, 2018
19.35
21.16
19.32
21.09
3,692,522
+1.59(+8.15%)
Jul 31, 2018
19.62
20.70
18.51
19.50
5,974,257
-1.06(-5.16%)
Jul 30, 2018
20.35
21.23
20.06
20.56
2,850,856
+0.29(+1.43%)
Jul 27, 2018
20.16
21.10
19.84
20.27
2,476,800
+0.21(+1.05%)
Jul 26, 2018
19.66
20.72
19.38
20.06
2,954,654
+0.22(+1.11%)
Jul 25, 2018
19.44
19.95
19.11
19.84
2,062,344
+0.36(+1.85%)
Jul 24, 2018
18.72
19.59
18.70
19.48
3,028,936
+0.86(+4.62%)
Jul 23, 2018
18.79
18.95
17.77
18.62
3,360,232
-0.38(-2.00%)
Jul 20, 2018
19.40
19.55
18.64
19.00
2,410,436
-0.50(-2.56%)
Jul 19, 2018
18.85
19.63
18.63
19.50
2,855,770
+0.69(+3.67%)
Jul 18, 2018
20.23
20.34
18.60
18.81
3,895,027
-1.37(-6.79%)
Jul 17, 2018
20.41
20.78
20.01
20.18
2,078,104
-0.20(-0.98%)
Jul 16, 2018
20.76
21.29
19.91
20.38
3,203,440
-0.32(-1.55%)
Jul 13, 2018
19.54
21.46
19.53
20.70
5,874,557
+1.08(+5.50%)
Jul 12, 2018
18.00
19.87
17.46
19.62
7,084,741
+2.18(+12.50%)
Jul 11, 2018
18.26
18.28
17.41
17.44
2,014,626
-0.84(-4.60%)
Jul 10, 2018
18.16
18.63
18.00
18.28
1,722,091
+0.11(+0.61%)
Jul 09, 2018
18.12
18.39
17.53
18.17
2,012,634
+0.29(+1.62%)
Jul 06, 2018
17.18
18.18
16.86
17.88
2,470,851
+0.67(+3.89%)
Jul 05, 2018
16.81
17.27
16.45
17.21
1,768,937
+0.37(+2.20%)
Jul 03, 2018
16.84
16.84
16.84
0
-0.02(-0.12%)
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
.