Intelsat S.A. Historical Stock Prices

$9.37
*  
0.08
0.86%
Get I Alerts
*Delayed - data as of Aug. 28, 2015 9:41 ET  -  Find a broker to begin trading I now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    I Real Time
 
 
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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:41  9.25  9.37  9.24  9.37 15,192
08/27/2015 9.11 9.44 9.01 9.29 305,741
08/26/2015 9.13 9.18 8.89 9.05 368,549
08/25/2015 9.62 9.66 8.96 9 390,507
08/24/2015 9.37 9.88 9.3 9.46 312,306
08/21/2015 9.75 10.28 9.75 9.99 347,572
08/20/2015 9.97 10.24 9.94 10.02 288,661
08/19/2015 10.06 10.18 9.85 10.04 203,398
08/18/2015 10.11 10.18 9.78 10.14 211,005
08/17/2015 9.78 10.23 9.68 10.12 235,676
08/14/2015 9.45 9.88 9.39 9.83 167,778
08/13/2015 9.99 10.09 9.56 9.6 263,492
08/12/2015 9.98 10.15 9.89 10.01 190,111
08/11/2015 9.94 10.07 9.83 10.03 139,733
08/10/2015 9.94 10.19 9.86 10.06 234,696
08/07/2015 9.84 10.015 9.75 9.95 238,984
08/06/2015 10.12 10.1392 9.81 9.96 331,273
08/05/2015 10.08 10.29 10.03 10.16 294,760
08/04/2015 10.92 10.92 9.6 10.02 755,054
08/03/2015 9.51 12 9.51 11.04 1,310,886
07/31/2015 9.71 9.91 9.39 9.51 477,021
07/30/2015 9.46 9.8 9.23 9.66 1,032,935
07/29/2015 7.72 7.81 7.61 7.64 350,843
07/28/2015 7.75 7.83 7.62 7.7 389,538
07/27/2015 7.84 7.98 7.72 7.74 198,145
07/24/2015 7.78 7.91 7.56 7.91 901,571
07/23/2015 8.09 8.18 7.73 7.82 489,078
07/22/2015 8.29 8.3799 8.07 8.1 163,948
07/21/2015 8.31 8.5 8.29 8.35 287,218
07/20/2015 8.75 8.76 8.26 8.29 425,117
07/17/2015 8.86 8.93 8.69 8.71 166,479
07/16/2015 8.93 9.12 8.81 8.84 286,618
07/15/2015 9.07 9.18 8.94 8.99 224,944
07/14/2015 9.19 9.21 9.03 9.09 390,034
07/13/2015 9.25 9.29 9.05 9.17 449,483
07/10/2015 9.25 9.4 9.19 9.25 318,094
07/09/2015 9.2 9.26 9.13 9.15 113,756
07/08/2015 9.5 9.56 9.11 9.11 202,340
07/07/2015 9.58 9.6 9.2 9.56 200,163
07/06/2015 9.5 9.63 9.4403 9.61 257,465
07/02/2015 9.65 9.86 9.52 9.54 306,953
07/01/2015 9.96 9.99 9.39 9.65 561,741
06/30/2015 9.99 10.05 9.87 9.92 321,882
06/29/2015 10.14 10.22 9.88 9.93 307,518
06/26/2015 10.36 10.41 10.07 10.24 453,015
06/25/2015 10.49 10.61 10.22 10.33 186,743
06/24/2015 10.59 10.73 10.37 10.5 298,512
06/23/2015 10.56 10.72 10.47 10.6 276,406
06/22/2015 11.11 11.11 10.54 10.57 314,420
06/19/2015 10.45 11.17 10.39 11.02 709,136
06/18/2015 10.16 10.54 10.12 10.39 360,502
06/17/2015 10.31 10.45 10.09 10.15 232,033
06/16/2015 10.43 10.55 10.26 10.28 232,243
06/15/2015 10.5 10.52 10.13 10.46 479,292
06/12/2015 10.42 10.65 10.21 10.59 428,175
06/11/2015 10.31 10.71 10.31 10.42 329,790
06/10/2015 10.44 10.61 10.29 10.31 377,488
06/09/2015 10.52 10.59 10.31 10.38 232,387
06/08/2015 10.81 10.87 10.48 10.51 291,358
06/05/2015 10.61 10.81 10.44 10.79 194,431
06/04/2015 10.86 10.86 10.46 10.61 219,723
06/03/2015 10.53 10.9 10.52 10.78 429,660
06/02/2015 10.57 10.74 10.48 10.55 310,130
06/01/2015 10.88 10.95 10.49 10.63 476,291
05/29/2015 10.39 10.79 10.32 10.69 446,565
05/28/2015 10.43 10.46 10.32 10.38 258,280
05/27/2015 10.37 10.52 10.26 10.4 211,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?