Intelsat S.A. Historical Stock Prices

$17.63
*  
0.28
1.61%
Get I Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading I now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    I After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  17.43  17.77  17.30  17.63 148,631
11/24/2014 17.25 17.455 17.22 17.35 89,088
11/21/2014 17.18 17.53 17.1 17.25 118,733
11/20/2014 16.88 17.16 16.88 16.98 69,074
11/19/2014 17.42 17.504 16.96 16.99 169,830
11/18/2014 17.65 17.74 17.41 17.41 118,361
11/17/2014 17.84 17.96 17.59 17.6 75,149
11/14/2014 17.78 17.88 17.74 17.84 104,363
11/13/2014 17.75 18.08 17.74 17.83 108,530
11/12/2014 17.83 17.94 17.6296 17.77 171,124
11/11/2014 18.21 18.28 17.93 17.95 203,878
11/10/2014 18.65 18.86 18.19 18.22 138,189
11/07/2014 18.59 18.67 18.34 18.61 116,853
11/06/2014 18.83 19 18.56 18.68 139,158
11/05/2014 18.89 19.035 18.56 18.91 167,760
11/04/2014 19.23 19.29 18.29 18.83 176,075
11/03/2014 19.5 19.5 19.03 19.2 305,185
10/31/2014 19.63 19.78 19.27 19.46 315,593
10/30/2014 18.43 20.08 18.06 19.42 595,731
10/29/2014 18.08 18.26 17.9 17.97 203,249
10/28/2014 17.7 18.09 17.7 18.09 230,076
10/27/2014 17.69 17.82 17.51 17.65 142,153
10/24/2014 17.85 17.96 17.66 17.78 100,196
10/23/2014 17.64 17.92 17.63 17.76 152,824
10/22/2014 17.84 17.95 17.25 17.54 445,297
10/21/2014 17.23 18.03 17.23 17.77 427,999
10/20/2014 17.59 17.59 16.8 17.18 474,831
10/17/2014 16.16 17.78 16 17.6 497,609
10/16/2014 15.85 16.19 15.76 15.96 268,390
10/15/2014 15.58 16.45 15.56 16.09 329,752
10/14/2014 15.66 15.89 15.63 15.67 156,635
10/13/2014 15.57 15.78 15.31 15.6 170,914
10/10/2014 15.86 15.92 15.38 15.42 213,172
10/09/2014 16.51 16.61 15.91 15.92 145,719
10/08/2014 16.4 16.64 16.24 16.52 153,641
10/07/2014 16.58 16.71 16.43 16.48 173,979
10/06/2014 16.54 16.81 16.42 16.6 199,125
10/03/2014 16.35 16.5 16.16 16.44 265,456
10/02/2014 16.1 16.2926 15.78 16.21 471,650
10/01/2014 17.16 17.16 16.11 16.13 332,211
09/30/2014 16.94 17.33 16.82 17.14 187,495
09/29/2014 16.82 16.99 16.8 16.96 324,951
09/26/2014 16.87 17.04 16.86 16.99 329,647
09/25/2014 17.1 17.19 16.8 16.88 357,287
09/24/2014 17.04 17.09 16.84 17.07 123,643
09/23/2014 17.07 17.39 16.97 17.05 159,188
09/22/2014 17.35 17.35 16.9948 17.12 172,378
09/19/2014 17.3 17.47 17.04 17.4 407,993
09/18/2014 17 17.26 16.88 17.21 125,122
09/17/2014 17.1 17.26 16.96 16.99 155,208
09/16/2014 17.25 17.31 17.01 17.11 284,349
09/15/2014 17.07 17.31 17.03 17.25 232,059
09/12/2014 17.18 17.2 16.92 17.17 182,747
09/11/2014 16.86 17.19 16.81 17.15 207,038
09/10/2014 16.55 17.08 16.35 16.95 309,090
09/09/2014 17.16 17.16 16.48 16.5 292,024
09/08/2014 17.43 17.55 17.063 17.24 190,941
09/05/2014 17.31 17.59 17.31 17.49 131,655
09/04/2014 17.5 17.58 17.32 17.36 73,100
09/03/2014 17.67 17.67 17.33 17.45 99,574
09/02/2014 17.61 17.6899 17.3 17.6 86,440
08/29/2014 17.38 17.55 17.26 17.54 73,679
08/28/2014 17.63 17.63 17.32 17.39 110,489
08/27/2014 17.58 17.78 17.52 17.68 87,220
08/26/2014 17.62 17.63 17.52 17.6 125,627
08/25/2014 17.79 17.79 17.45 17.55 79,385
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?