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, 2014
17.74
18.26
17.70
18.18
123,141
+0.37(+2.08%)
Apr 29, 2014
17.89
17.94
17.66
17.81
98,765
-0.12(-0.67%)
Apr 28, 2014
18.31
18.50
17.80
17.93
65,046
-0.36(-1.97%)
Apr 25, 2014
18.40
18.49
18.06
18.29
197,456
-0.14(-0.76%)
Apr 24, 2014
18.24
18.56
18.04
18.43
156,210
+0.28(+1.54%)
Apr 23, 2014
18.04
18.23
17.94
18.15
102,496
+0.12(+0.67%)
Apr 22, 2014
17.64
18.06
17.64
18.03
105,368
+0.43(+2.44%)
Apr 21, 2014
17.16
17.83
17.16
17.60
64,767
+0.47(+2.74%)
Apr 17, 2014
17.31
17.13
17.13
17.13
65,600
-0.12(-0.70%)
Apr 16, 2014
17.31
17.57
17.19
17.25
85,971
+0.00(+0.00%)
Apr 15, 2014
17.21
17.54
16.92
17.25
265,407
+0.04(+0.23%)
Apr 14, 2014
17.51
17.75
17.14
17.21
116,396
-0.17(-0.98%)
Apr 11, 2014
17.26
17.50
17.04
17.38
195,372
-0.01(-0.06%)
Apr 10, 2014
17.61
17.67
17.34
17.39
91,359
-0.19(-1.08%)
Apr 09, 2014
17.67
18.03
17.48
17.58
159,992
-0.02(-0.11%)
Apr 08, 2014
17.46
17.83
17.46
17.60
162,904
+0.17(+0.98%)
Apr 07, 2014
17.87
18.20
17.25
17.43
309,683
-0.40(-2.24%)
Apr 04, 2014
18.48
18.76
17.71
17.83
263,719
-0.56(-3.05%)
Apr 03, 2014
18.34
18.44
18.11
18.39
190,056
+0.09(+0.49%)
Apr 02, 2014
18.38
18.51
18.21
18.30
460,494
-0.03(-0.16%)
Apr 01, 2014
18.67
18.72
18.23
18.33
193,691
-0.39(-2.08%)
Mar 31, 2014
18.74
18.90
18.63
18.72
225,076
+0.04(+0.21%)
Mar 28, 2014
18.62
18.87
18.41
18.68
385,752
+0.07(+0.38%)
Mar 27, 2014
18.50
18.68
18.39
18.61
750,329
+0.07(+0.38%)
Mar 26, 2014
18.38
18.63
18.38
18.54
155,746
+0.16(+0.87%)
Mar 25, 2014
17.89
18.42
17.80
18.38
307,634
+0.53(+2.97%)
Mar 24, 2014
17.56
18.07
17.56
17.85
226,757
+0.31(+1.77%)
Mar 21, 2014
17.75
17.79
17.20
17.54
545,544
-0.14(-0.79%)
Mar 20, 2014
17.88
18.01
17.61
17.68
248,884
-0.28(-1.56%)
Mar 19, 2014
18.40
18.41
17.90
17.96
406,450
-0.40(-2.18%)
Mar 18, 2014
18.66
18.79
18.35
18.36
135,286
-0.23(-1.24%)
Mar 17, 2014
18.72
18.95
18.51
18.59
305,761
-0.04(-0.21%)
Mar 14, 2014
18.37
18.84
18.26
18.63
256,077
+0.28(+1.53%)
Mar 13, 2014
18.91
19.21
18.32
18.35
287,332
-0.55(-2.91%)
Mar 12, 2014
18.61
18.92
18.37
18.90
189,998
+0.25(+1.34%)
Mar 11, 2014
19.18
19.47
18.61
18.65
257,148
-0.60(-3.12%)
Mar 10, 2014
19.07
19.51
18.97
19.25
349,344
+0.09(+0.47%)
Mar 07, 2014
19.76
19.83
19.05
19.16
537,310
-0.67(-3.38%)
Mar 06, 2014
19.85
20.03
19.67
19.83
50,770
+0.05(+0.25%)
Mar 05, 2014
19.97
20.04
19.54
19.78
99,237
-0.17(-0.85%)
Mar 04, 2014
19.61
20.65
19.61
19.95
270,372
+0.39(+1.99%)
Mar 03, 2014
19.51
19.71
19.03
19.56
282,947
-0.28(-1.41%)
Feb 28, 2014
19.98
20.55
19.62
19.84
145,639
-0.10(-0.50%)
Feb 27, 2014
20.01
20.21
19.85
19.94
71,967
-0.13(-0.65%)
Feb 26, 2014
19.73
20.19
19.62
20.07
258,055
+0.33(+1.67%)
Feb 25, 2014
20.07
20.35
19.71
19.74
248,778
-0.40(-1.99%)
Feb 24, 2014
20.70
20.89
20.08
20.14
322,042
-0.51(-2.47%)
Feb 21, 2014
21.32
21.33
20.64
20.65
264,646
-0.61(-2.87%)
Feb 20, 2014
22.23
22.23
21.00
21.26
730,558
-1.00(-4.49%)
Feb 19, 2014
21.27
22.31
21.27
22.26
154,074
+0.35(+1.60%)
Feb 18, 2014
22.02
22.17
21.69
21.91
186,402
-0.06(-0.27%)
Feb 14, 2014
21.92
21.97
21.97
21.97
206,500
+0.08(+0.37%)
Feb 13, 2014
21.66
22.00
21.49
21.89
165,710
+0.11(+0.51%)
Feb 12, 2014
21.44
21.90
21.37
21.78
124,914
+0.41(+1.92%)
Feb 11, 2014
21.28
21.61
21.03
21.37
88,782
+0.06(+0.28%)
Feb 10, 2014
21.29
21.35
20.86
21.31
178,856
+0.01(+0.05%)
Feb 07, 2014
21.15
21.37
21.06
21.30
291,114
+0.26(+1.24%)
Feb 06, 2014
20.79
21.40
20.50
21.04
288,393
+1.42(+7.24%)
Feb 05, 2014
19.40
19.87
19.40
19.62
85,254
+0.16(+0.82%)
Feb 04, 2014
19.52
19.68
19.30
19.46
157,137
-0.02(-0.10%)
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
.