Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.06 12.93 12.06 12.59 540,837 +0.17(+1.37%)
Apr 29, 2015 12.35 12.60 12.11 12.42 309,732 +0.07(+0.57%)
Apr 28, 2015 12.52 12.64 12.33 12.35 307,397 -0.13(-1.04%)
Apr 27, 2015 11.95 12.56 11.93 12.48 500,664 +0.60(+5.05%)
Apr 24, 2015 11.90 12.03 11.86 11.88 103,047 +0.01(+0.08%)
Apr 23, 2015 11.87 12.02 11.80 11.87 161,414 +0.00(+0.00%)
Apr 22, 2015 11.92 11.99 11.70 11.87 89,316 -0.08(-0.67%)
Apr 21, 2015 12.13 12.26 11.85 11.95 361,057 -0.16(-1.32%)
Apr 20, 2015 11.86 12.13 11.86 12.11 112,438 +0.26(+2.19%)
Apr 17, 2015 12.14 12.14 11.74 11.85 133,734 -0.36(-2.95%)
Apr 16, 2015 12.28 12.28 12.02 12.21 111,784 -0.07(-0.57%)
Apr 15, 2015 11.97 12.34 11.79 12.28 511,538 +0.38(+3.19%)
Apr 14, 2015 11.80 11.96 11.77 11.90 484,140 +0.09(+0.76%)
Apr 13, 2015 12.13 12.25 11.73 11.81 178,610 -0.30(-2.48%)
Apr 10, 2015 12.32 12.46 12.02 12.11 248,855 -0.14(-1.14%)
Apr 09, 2015 12.04 12.30 11.98 12.25 183,343 +0.22(+1.83%)
Apr 08, 2015 12.12 12.20 12.01 12.03 91,085 -0.04(-0.33%)
Apr 07, 2015 12.15 12.34 12.03 12.07 120,876 -0.10(-0.82%)
Apr 06, 2015 11.95 12.21 11.95 12.17 152,346 +0.22(+1.84%)
Apr 02, 2015 12.07 11.95 11.95 11.95 163,400 -0.11(-0.91%)
Apr 01, 2015 11.99 12.10 11.79 12.06 165,238 +0.06(+0.50%)
Mar 31, 2015 11.75 12.02 11.49 12.00 436,410 +0.20(+1.69%)
Mar 30, 2015 11.73 11.94 11.65 11.80 198,638 +0.12(+1.03%)
Mar 27, 2015 11.60 11.69 11.49 11.68 226,488 +0.13(+1.13%)
Mar 26, 2015 11.67 11.84 11.52 11.55 192,358 -0.10(-0.86%)
Mar 25, 2015 11.64 11.73 11.39 11.65 368,125 -0.01(-0.09%)
Mar 24, 2015 11.75 11.88 11.53 11.66 267,605 -0.14(-1.19%)
Mar 23, 2015 11.57 11.98 11.57 11.80 210,469 +0.26(+2.25%)
Mar 20, 2015 11.45 11.66 11.45 11.54 470,627 +0.14(+1.23%)
Mar 19, 2015 11.34 11.56 11.28 11.40 248,530 -0.06(-0.52%)
Mar 18, 2015 11.19 11.49 11.13 11.46 260,004 +0.29(+2.60%)
Mar 17, 2015 11.02 11.42 10.99 11.17 348,490 +0.13(+1.18%)
Mar 16, 2015 11.23 11.30 11.00 11.04 250,278 -0.11(-0.99%)
Mar 13, 2015 11.30 11.34 10.97 11.15 363,015 -0.14(-1.24%)
Mar 12, 2015 11.37 11.47 11.20 11.29 315,533 +0.02(+0.18%)
Mar 11, 2015 11.25 11.34 11.19 11.27 270,848 +0.00(+0.00%)
Mar 10, 2015 11.38 11.46 11.03 11.27 234,791 -0.24(-2.09%)
Mar 09, 2015 11.76 11.90 11.45 11.51 498,889 -0.19(-1.62%)
Mar 06, 2015 11.40 11.75 11.40 11.70 371,409 +0.14(+1.21%)
Mar 05, 2015 11.24 11.87 11.15 11.56 555,681 +0.16(+1.40%)
Mar 04, 2015 11.34 11.58 11.27 11.40 246,279 -0.07(-0.61%)
Mar 03, 2015 11.52 11.88 11.46 11.47 373,222 -0.49(-4.10%)
Mar 02, 2015 12.40 12.62 11.93 11.96 221,979 -0.41(-3.31%)
Feb 27, 2015 12.54 12.83 12.36 12.37 456,510 -0.46(-3.59%)
Feb 26, 2015 13.19 13.22 12.76 12.83 250,767 -0.32(-2.43%)
Feb 25, 2015 13.00 13.25 12.76 13.15 432,861 +0.15(+1.15%)
Feb 24, 2015 12.47 13.02 12.43 13.00 520,543 +0.50(+4.00%)
Feb 23, 2015 12.93 13.11 12.44 12.50 730,289 -0.69(-5.23%)
Feb 20, 2015 13.44 13.94 13.06 13.19 1,021,463 -0.27(-2.01%)
Feb 19, 2015 15.30 15.40 12.84 13.46 1,659,915 -2.31(-14.65%)
Feb 18, 2015 18.00 18.00 15.54 15.77 1,401,217 -1.66(-9.52%)
Feb 17, 2015 17.31 17.57 17.16 17.43 241,017 +0.13(+0.75%)
Feb 13, 2015 17.24 17.30 17.30 17.30 108,300 +0.06(+0.35%)
Feb 12, 2015 16.90 17.26 16.86 17.24 180,036 +0.32(+1.89%)
Feb 11, 2015 16.76 17.00 16.53 16.92 112,029 +0.25(+1.50%)
Feb 10, 2015 16.74 16.99 16.60 16.67 323,560 -0.12(-0.71%)
Feb 09, 2015 16.71 16.92 16.61 16.79 136,324 +0.07(+0.42%)
Feb 06, 2015 16.61 16.92 16.50 16.72 103,993 -0.10(-0.59%)
Feb 05, 2015 16.55 16.96 16.51 16.82 85,251 +0.28(+1.69%)
Feb 04, 2015 16.53 16.67 16.48 16.54 205,910 -0.10(-0.60%)
Feb 03, 2015 16.16 16.83 16.14 16.64 224,334 +0.60(+3.74%)
Feb 02, 2015 15.84 16.15 15.58 16.04 138,075 +0.29(+1.84%)
Jan 30, 2015 15.72 16.05 15.61 15.75 137,825 -0.13(-0.82%)
Jan 29, 2015 15.76 15.91 15.58 15.88 126,117 +0.17(+1.08%)
Jan 28, 2015 16.43 16.43 15.68 15.71 126,569 -0.55(-3.38%)
Jan 27, 2015 16.30 16.37 15.96 16.26 137,273 -0.21(-1.28%)
Jan 26, 2015 16.00 16.52 16.00 16.47 101,857 +0.19(+1.17%)
Jan 23, 2015 16.31 16.61 16.22 16.28 121,665 -0.03(-0.18%)
Jan 22, 2015 16.58 16.75 16.25 16.31 124,428 -0.15(-0.91%)
Jan 21, 2015 16.76 16.78 16.33 16.46 98,301 -0.37(-2.20%)
Jan 20, 2015 17.08 17.26 16.60 16.83 234,957 -0.16(-0.94%)
Jan 16, 2015 16.88 17.09 16.83 16.99 235,375 +0.03(+0.18%)
Jan 15, 2015 16.75 17.24 16.75 16.96 183,970 +0.11(+0.65%)
Jan 14, 2015 16.32 16.98 16.25 16.85 128,702 +0.07(+0.42%)
Jan 13, 2015 16.93 17.10 16.47 16.78 91,675 +0.02(+0.12%)
Jan 12, 2015 16.97 16.97 16.54 16.76 117,975 -0.17(-1.00%)
Jan 09, 2015 17.21 17.21 16.75 16.93 130,902 -0.29(-1.68%)
Jan 08, 2015 16.86 17.67 16.86 17.22 191,073 +0.53(+3.18%)
Jan 07, 2015 16.57 16.74 16.32 16.69 108,484 +0.23(+1.40%)
Jan 06, 2015 16.94 17.10 16.37 16.46 133,792 -0.40(-2.37%)
Jan 05, 2015 17.00 17.20 16.64 16.86 133,113 -0.28(-1.63%)
Jan 02, 2015 17.46 17.64 17.13 17.14 94,591 -0.22(-1.27%)
Dec 31, 2014 17.33 17.36 17.36 17.36 99,500 +0.11(+0.64%)
Dec 30, 2014 17.38 17.38 17.10 17.25 92,930 -0.12(-0.69%)
Dec 29, 2014 17.41 17.50 17.13 17.37 202,012 -0.14(-0.80%)
Dec 26, 2014 16.93 17.52 16.83 17.51 175,385 +0.68(+4.04%)
Dec 24, 2014 16.65 16.83 16.83 16.83 30,800 +0.19(+1.14%)
Dec 23, 2014 16.91 17.23 16.45 16.64 209,614 -0.19(-1.13%)
Dec 22, 2014 16.79 17.23 16.64 16.83 185,537 +0.02(+0.12%)
Dec 19, 2014 16.91 17.12 16.60 16.81 328,548 -0.09(-0.53%)
Dec 18, 2014 16.60 17.05 16.51 16.90 150,508 +0.50(+3.05%)
Dec 17, 2014 16.14 16.42 16.07 16.40 250,652 +0.25(+1.55%)
Dec 16, 2014 15.68 16.30 15.40 16.15 344,963 +0.67(+4.33%)
Dec 15, 2014 16.06 16.06 15.45 15.48 171,296 -0.46(-2.89%)
Dec 12, 2014 16.25 16.40 15.94 15.94 221,791 -0.50(-3.04%)
Dec 11, 2014 16.70 16.85 16.30 16.44 143,740 -0.18(-1.08%)
Dec 10, 2014 17.04 17.12 16.55 16.62 118,396 -0.46(-2.69%)
Dec 09, 2014 16.94 17.16 16.76 17.08 295,619 -0.03(-0.18%)
Dec 08, 2014 16.93 17.27 16.82 17.11 126,637 +0.10(+0.59%)
Dec 05, 2014 16.86 17.22 16.86 17.01 107,156 +0.13(+0.77%)
Dec 04, 2014 17.13 17.13 16.80 16.88 110,269 -0.31(-1.80%)
Dec 03, 2014 17.14 17.44 17.08 17.19 133,407 +0.11(+0.64%)
Dec 02, 2014 17.19 17.43 16.95 17.08 158,935 -0.06(-0.35%)
Dec 01, 2014 17.59 17.59 16.80 17.14 224,972 -0.47(-2.67%)
Nov 28, 2014 17.63 17.89 17.54 17.61 64,336 -0.04(-0.23%)
Nov 26, 2014 17.68 17.65 17.65 17.65 79,200 +0.02(+0.11%)
Nov 25, 2014 17.35 17.77 17.30 17.63 148,631 +0.28(+1.61%)
Nov 24, 2014 17.25 17.45 17.22 17.35 89,088 +0.10(+0.58%)
Nov 21, 2014 17.18 17.53 17.10 17.25 118,733 +0.27(+1.59%)
Nov 20, 2014 16.88 17.16 16.88 16.98 69,059 -0.01(-0.06%)
Nov 19, 2014 17.42 17.50 16.96 16.99 169,830 -0.42(-2.41%)
Nov 18, 2014 17.65 17.74 17.41 17.41 118,361 -0.19(-1.08%)
Nov 17, 2014 17.84 17.96 17.59 17.60 75,149 -0.24(-1.35%)
Nov 14, 2014 17.78 17.88 17.74 17.84 104,363 +0.01(+0.06%)
Nov 13, 2014 17.75 18.08 17.74 17.83 108,530 +0.06(+0.34%)
Nov 12, 2014 17.83 17.94 17.63 17.77 171,124 -0.18(-1.00%)
Nov 11, 2014 18.21 18.28 17.93 17.95 203,878 -0.27(-1.48%)
Nov 10, 2014 18.65 18.86 18.19 18.22 138,189 -0.39(-2.10%)
Nov 07, 2014 18.59 18.67 18.34 18.61 116,853 -0.07(-0.37%)
Nov 06, 2014 18.83 19.00 18.56 18.68 139,158 -0.23(-1.22%)
Nov 05, 2014 18.89 19.04 18.56 18.91 167,760 +0.08(+0.42%)
Nov 04, 2014 19.23 19.29 18.29 18.83 178,475 -0.37(-1.93%)
Nov 03, 2014 19.50 19.50 19.03 19.20 305,185 -0.26(-1.34%)
Oct 31, 2014 19.63 19.78 19.27 19.46 315,593 +0.04(+0.21%)
Oct 30, 2014 18.43 20.08 18.06 19.42 595,731 +1.45(+8.07%)
Oct 29, 2014 18.08 18.23 17.90 17.97 203,249 -0.12(-0.66%)
Oct 28, 2014 17.70 18.09 17.70 18.09 230,076 +0.44(+2.49%)
Oct 27, 2014 17.69 17.78 17.51 17.65 142,153 -0.13(-0.73%)
Oct 24, 2014 17.85 17.96 17.66 17.78 100,196 +0.02(+0.11%)
Oct 23, 2014 17.64 17.92 17.63 17.76 152,824 +0.22(+1.25%)
Oct 22, 2014 17.84 17.95 17.25 17.54 445,297 -0.23(-1.29%)
Oct 21, 2014 17.23 18.03 17.23 17.77 427,999 +0.59(+3.43%)
Oct 20, 2014 17.59 17.59 16.80 17.18 474,831 -0.42(-2.39%)
Oct 17, 2014 16.16 17.78 16.04 17.60 497,609 +1.64(+10.28%)
Oct 16, 2014 15.85 16.19 15.77 15.96 268,390 -0.13(-0.81%)
Oct 15, 2014 15.58 16.45 15.56 16.09 329,752 +0.42(+2.68%)
Oct 14, 2014 15.66 15.89 15.63 15.67 156,635 +0.07(+0.45%)
Oct 13, 2014 15.57 15.78 15.53 15.60 170,914 +0.18(+1.17%)
Oct 10, 2014 15.86 15.92 15.38 15.42 213,172 -0.50(-3.14%)
Oct 09, 2014 16.51 16.61 15.91 15.92 145,719 -0.60(-3.63%)
Oct 08, 2014 16.40 16.64 16.24 16.52 153,641 +0.04(+0.24%)
Oct 07, 2014 16.58 16.71 16.43 16.48 173,979 -0.12(-0.72%)
Oct 06, 2014 16.54 16.81 16.42 16.60 199,125 +0.16(+0.97%)
Oct 03, 2014 16.35 16.50 16.16 16.44 265,456 +0.23(+1.42%)
Oct 02, 2014 16.10 16.29 15.78 16.21 471,650 +0.08(+0.50%)
Oct 01, 2014 17.16 17.16 16.11 16.13 332,211 -1.01(-5.89%)
Sep 30, 2014 16.94 17.33 16.82 17.14 187,495 +0.18(+1.06%)
Sep 29, 2014 16.82 16.99 16.80 16.96 324,951 -0.03(-0.18%)
Sep 26, 2014 16.87 17.04 16.86 16.99 329,647 +0.11(+0.65%)
Sep 25, 2014 17.10 17.19 16.80 16.88 357,287 -0.19(-1.11%)
Sep 24, 2014 17.04 17.09 16.84 17.07 123,643 +0.02(+0.12%)
Sep 23, 2014 17.07 17.39 16.97 17.05 159,188 -0.07(-0.41%)
Sep 22, 2014 17.35 17.35 16.99 17.12 172,378 -0.28(-1.61%)
Sep 19, 2014 17.30 17.47 17.04 17.40 407,993 +0.19(+1.10%)
Sep 18, 2014 17.00 17.26 16.88 17.21 125,122 +0.22(+1.29%)
Sep 17, 2014 17.10 17.26 16.96 16.99 155,208 -0.12(-0.70%)
Sep 16, 2014 17.25 17.31 17.01 17.11 284,349 -0.14(-0.81%)
Sep 15, 2014 17.07 17.31 17.03 17.25 232,059 +0.08(+0.47%)
Sep 12, 2014 17.18 17.20 16.92 17.17 182,747 +0.02(+0.12%)
Sep 11, 2014 16.86 17.19 16.81 17.15 207,038 +0.20(+1.18%)
Sep 10, 2014 16.55 17.08 16.42 16.95 309,090 +0.45(+2.73%)
Sep 09, 2014 17.16 17.16 16.48 16.50 292,024 -0.74(-4.29%)
Sep 08, 2014 17.43 17.55 17.06 17.24 190,941 -0.25(-1.43%)
Sep 05, 2014 17.31 17.31 17.31 17.49 131,655 +0.13(+0.75%)
Sep 04, 2014 17.50 17.56 17.32 17.36 73,100 -0.09(-0.52%)
Sep 03, 2014 17.67 17.67 17.33 17.45 99,574 -0.15(-0.85%)
Sep 02, 2014 17.61 17.69 17.30 17.60 86,440 +0.06(+0.34%)
Aug 29, 2014 17.38 17.54 17.54 17.54 71,600 +0.15(+0.86%)
Aug 28, 2014 17.63 17.63 17.32 17.39 110,489 -0.29(-1.64%)
Aug 27, 2014 17.58 17.78 17.52 17.68 87,220 +0.08(+0.45%)
Aug 26, 2014 17.62 17.55 17.52 17.60 125,627 +0.05(+0.28%)
Aug 25, 2014 17.79 17.79 17.45 17.55 79,385 -0.14(-0.79%)
Aug 22, 2014 18.03 18.03 17.64 17.69 100,031 -0.32(-1.78%)
Aug 21, 2014 17.84 18.05 17.66 18.01 227,417 +0.15(+0.84%)
Aug 20, 2014 18.19 18.19 17.73 17.86 115,198 -0.37(-2.03%)
Aug 19, 2014 18.52 18.60 18.21 18.23 69,418 -0.27(-1.46%)
Aug 18, 2014 18.32 18.64 18.19 18.50 277,234 +0.35(+1.93%)
Aug 15, 2014 18.27 18.40 17.89 18.15 759,537 -0.02(-0.11%)
Aug 14, 2014 18.06 18.19 18.01 18.17 52,233 +0.16(+0.89%)
Aug 13, 2014 18.12 18.16 17.87 18.01 178,915 -0.02(-0.11%)
Aug 12, 2014 18.03 18.13 17.85 18.03 136,169 -0.10(-0.55%)
Aug 11, 2014 17.86 18.28 17.78 18.13 129,312 +0.32(+1.80%)
Aug 08, 2014 17.68 17.93 17.59 17.81 131,011 +0.04(+0.23%)
Aug 07, 2014 18.18 18.32 17.68 17.77 254,384 -0.40(-2.20%)
Aug 06, 2014 18.70 18.86 18.10 18.17 232,592 -0.62(-3.30%)
Aug 05, 2014 18.74 19.05 18.58 18.79 448,038 -0.04(-0.21%)
Aug 04, 2014 18.80 19.28 18.56 18.83 338,625 +0.70(+3.86%)
Aug 01, 2014 18.55 18.62 18.02 18.13 300,622 -0.41(-2.21%)
Jul 31, 2014 18.92 18.98 18.43 18.54 316,434 -0.46(-2.42%)
Jul 30, 2014 18.78 19.03 18.77 19.00 240,391 +0.30(+1.60%)
Jul 29, 2014 18.56 18.84 18.55 18.70 161,254 +0.21(+1.14%)
Jul 28, 2014 18.71 18.77 18.37 18.49 196,440 -0.22(-1.18%)
Jul 25, 2014 19.10 19.12 18.62 18.71 129,433 -0.50(-2.60%)
Jul 24, 2014 19.35 19.35 19.08 19.21 124,699 -0.16(-0.83%)
Jul 23, 2014 19.28 19.47 19.11 19.37 157,499 +0.07(+0.36%)
Jul 22, 2014 18.96 19.38 18.96 19.30 353,698 +0.39(+2.06%)
Jul 21, 2014 18.88 19.01 18.58 18.91 362,983 +0.03(+0.16%)
Jul 18, 2014 19.46 19.64 18.83 18.88 497,879 -0.56(-2.88%)
Jul 17, 2014 19.44 19.78 19.40 19.44 355,807 -0.02(-0.10%)
Jul 16, 2014 19.16 19.68 19.07 19.46 539,176 +0.42(+2.21%)
Jul 15, 2014 18.94 19.06 18.77 19.04 267,563 +0.12(+0.63%)
Jul 14, 2014 18.98 19.11 18.82 18.92 173,007 +0.11(+0.58%)
Jul 11, 2014 18.69 18.87 18.48 18.81 238,300 +0.20(+1.07%)
Jul 10, 2014 18.57 18.70 18.40 18.61 1,040,701 -0.09(-0.48%)
Jul 09, 2014 18.81 18.98 18.65 18.70 348,369 -0.10(-0.53%)
Jul 08, 2014 18.76 18.89 18.57 18.80 658,914 -0.04(-0.21%)
Jul 07, 2014 19.32 19.32 18.75 18.84 321,061 -0.49(-2.53%)
Jul 03, 2014 19.36 19.33 19.33 19.33 435,500 +0.07(+0.36%)
Jul 02, 2014 18.84 19.33 18.84 19.26 236,581 +0.39(+2.07%)
Jul 01, 2014 18.92 19.00 18.80 18.87 502,562 +0.03(+0.16%)
Jun 30, 2014 18.69 18.98 18.58 18.84 628,940 +0.18(+0.96%)
Jun 27, 2014 18.99 19.15 18.65 18.66 2,752,278 -0.40(-2.10%)
Jun 26, 2014 18.77 19.12 18.54 19.06 827,874 +0.26(+1.38%)
Jun 25, 2014 18.57 18.98 18.43 18.80 820,423 +0.15(+0.80%)
Jun 24, 2014 18.52 18.83 18.49 18.65 638,904 +0.08(+0.43%)
Jun 23, 2014 18.57 18.69 18.49 18.57 583,602 +0.00(+0.00%)
Jun 20, 2014 18.46 18.66 18.46 18.57 914,552 +0.20(+1.09%)
Jun 19, 2014 18.18 18.57 18.18 18.37 364,287 +0.24(+1.32%)
Jun 18, 2014 18.28 18.35 18.00 18.13 535,802 -0.19(-1.04%)
Jun 17, 2014 18.49 18.83 18.28 18.32 261,177 -0.16(-0.87%)
Jun 16, 2014 18.33 18.74 18.07 18.48 547,157 +0.34(+1.87%)
Jun 13, 2014 18.20 18.37 18.09 18.14 440,472 +0.00(+0.00%)
Jun 12, 2014 18.36 18.61 18.04 18.14 350,839 -0.33(-1.79%)
Jun 11, 2014 18.80 18.86 18.23 18.47 527,835 -0.20(-1.07%)
Jun 10, 2014 18.94 19.05 18.29 18.67 310,054 -0.38(-1.99%)
Jun 06, 2014 19.04 19.34 18.85 19.05 165,010 +0.11(+0.58%)
Jun 05, 2014 19.12 19.25 18.78 18.94 888,284 -0.06(-0.32%)
Jun 04, 2014 18.91 19.40 18.69 19.00 278,419 +0.10(+0.53%)
Jun 03, 2014 18.73 19.06 18.68 18.90 152,718 +0.08(+0.43%)
Jun 02, 2014 19.38 19.48 18.79 18.82 86,626 -0.57(-2.94%)
May 30, 2014 19.32 19.40 19.30 19.39 101,845 +0.07(+0.36%)
May 29, 2014 19.36 19.42 19.27 19.32 92,401 -0.04(-0.21%)
May 28, 2014 19.44 19.48 19.27 19.36 84,231 -0.11(-0.56%)
May 27, 2014 19.43 19.68 19.20 19.47 89,114 -0.02(-0.10%)
May 23, 2014 19.26 19.49 19.49 19.49 186,100 +0.23(+1.19%)
May 22, 2014 19.25 19.38 19.11 19.26 74,178 -0.01(-0.05%)
May 21, 2014 19.23 19.37 19.08 19.27 118,981 +0.04(+0.21%)
May 20, 2014 19.25 19.33 19.04 19.23 119,141 -0.06(-0.31%)
May 19, 2014 19.18 19.47 19.14 19.29 127,168 +0.02(+0.10%)
May 16, 2014 18.92 19.30 18.81 19.27 78,801 +0.41(+2.17%)
May 15, 2014 18.95 19.02 18.33 18.86 168,050 -0.09(-0.47%)
May 14, 2014 19.16 19.37 18.92 18.95 156,626 -0.19(-0.99%)
May 13, 2014 19.15 19.31 19.12 19.14 80,664 +0.00(+0.00%)
May 12, 2014 19.48 19.52 19.09 19.14 110,228 -0.22(-1.14%)
May 09, 2014 19.19 19.41 19.03 19.36 115,483 +0.18(+0.94%)
May 08, 2014 19.59 19.78 19.00 19.18 136,340 -0.40(-2.04%)
May 07, 2014 19.46 19.87 19.29 19.58 250,420 +0.22(+1.14%)
May 06, 2014 18.92 19.44 18.92 19.36 173,629 +0.44(+2.33%)
May 05, 2014 18.37 18.98 18.26 18.92 80,375 +0.18(+0.96%)
May 02, 2014 19.61 19.61 18.47 18.74 191,125 -0.82(-4.19%)
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.