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, 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%)
Apr 02, 2018
3.740
3.795
3.550
3.610
361,995
-0.15(-3.99%)
Mar 29, 2018
3.760
3.760
3.760
0
+0.01(+0.27%)
Mar 28, 2018
3.990
4.060
3.730
3.750
510,950
-0.20(-5.06%)
Mar 27, 2018
4.210
4.260
3.940
3.950
466,796
-0.24(-5.73%)
Mar 26, 2018
4.450
4.490
4.160
4.190
646,727
-0.24(-5.42%)
Mar 23, 2018
4.640
4.690
4.410
4.430
545,410
-0.17(-3.70%)
Mar 22, 2018
4.720
4.770
4.580
4.600
343,914
-0.16(-3.36%)
Mar 21, 2018
4.690
4.865
4.670
4.760
285,042
+0.06(+1.28%)
Mar 20, 2018
4.820
4.970
4.660
4.700
403,904
-0.15(-3.09%)
Mar 19, 2018
4.840
4.910
4.695
4.850
409,005
-0.05(-1.02%)
Mar 16, 2018
4.740
4.945
4.600
4.900
1,902,085
+0.14(+2.94%)
Mar 15, 2018
4.900
5.000
4.650
4.760
620,866
-0.17(-3.45%)
Mar 14, 2018
4.820
5.050
4.820
4.930
707,397
+0.10(+2.07%)
Mar 13, 2018
4.970
5.135
4.800
4.830
797,775
-0.15(-3.01%)
Mar 12, 2018
4.900
5.090
4.830
4.980
727,455
+0.12(+2.47%)
Mar 09, 2018
4.760
4.980
4.690
4.860
1,012,790
+0.16(+3.40%)
Mar 08, 2018
4.570
4.770
4.350
4.700
691,292
+0.10(+2.17%)
Mar 07, 2018
4.400
4.600
1,416,825
-0.33(-6.69%)
Mar 06, 2018
4.900
5.390
4.810
4.930
2,633,649
+0.03(+0.61%)
Mar 05, 2018
4.790
4.950
4.689
4.900
1,484,482
+0.14(+2.94%)
Mar 02, 2018
4.650
4.820
4.200
4.760
2,317,137
+0.08(+1.71%)
Mar 01, 2018
4.900
5.005
4.510
4.680
2,992,493
-0.16(-3.31%)
Feb 28, 2018
4.560
4.940
4.410
4.840
4,354,460
+0.34(+7.56%)
Feb 27, 2018
3.550
5.150
3.510
4.500
7,897,556
+0.99(+28.21%)
Feb 26, 2018
3.750
3.790
3.215
3.510
2,057,061
-0.44(-11.14%)
Feb 23, 2018
3.780
3.980
3.580
3.950
1,207,034
+0.17(+4.50%)
Feb 22, 2018
3.440
3.780
1,224,954
-0.09(-2.33%)
Feb 21, 2018
3.700
3.880
3.495
3.870
1,323,027
+0.14(+3.75%)
Feb 20, 2018
3.500
3.730
3.250
3.730
1,053,946
+0.23(+6.57%)
Feb 16, 2018
3.500
3.500
3.500
0
+0.29(+9.03%)
Feb 15, 2018
3.050
3.210
3.040
3.210
768,913
+0.18(+5.94%)
Feb 14, 2018
2.970
3.050
2.910
3.030
569,687
+0.04(+1.34%)
Feb 13, 2018
2.840
3.010
2.790
2.990
577,756
+0.15(+5.28%)
Feb 12, 2018
2.590
2.860
2.560
2.840
380,059
+0.26(+10.08%)
Feb 09, 2018
2.660
2.730
2.480
2.580
374,082
+0.06(+2.38%)
Feb 08, 2018
2.670
2.700
2.520
2.520
266,666
-0.13(-4.91%)
Feb 07, 2018
2.600
2.710
2.600
2.650
234,755
+0.05(+1.92%)
Feb 06, 2018
2.480
2.660
2.441
2.600
393,296
+0.02(+0.77%)
Feb 05, 2018
2.660
2.680
2.580
2.580
487,821
-0.12(-4.44%)
Feb 02, 2018
2.770
2.785
2.612
2.700
587,333
-0.08(-2.88%)
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
.