Intelsat S.A. Historical Stock Prices

$12.1
*  
0.28
2.26%
Get I Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading I now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-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.
16:00  12.44  12.46  12  12.10 476,116
05/06/2015 12.37 12.46 12 12.1 476,116
05/05/2015 12.49 12.57 12.35 12.38 268,501
05/04/2015 12 12.65 11.92 12.47 370,909
05/01/2015 12.44 12.4775 11.82 12.04 259,498
04/30/2015 12.06 12.93 12.06 12.59 540,837
04/29/2015 12.35 12.6 12.11 12.42 309,732
04/28/2015 12.52 12.64 12.33 12.35 307,397
04/27/2015 11.95 12.56 11.93 12.48 500,664
04/24/2015 11.9 12.03 11.86 11.88 103,047
04/23/2015 11.87 12.02 11.8 11.87 161,414
04/22/2015 11.92 11.99 11.7 11.87 89,316
04/21/2015 12.13 12.26 11.85 11.95 361,057
04/20/2015 11.86 12.13 11.86 12.11 112,438
04/17/2015 12.14 12.14 11.74 11.85 133,734
04/16/2015 12.28 12.28 12.02 12.21 111,784
04/15/2015 11.97 12.34 11.79 12.28 511,538
04/14/2015 11.8 11.965 11.77 11.9 484,140
04/13/2015 12.13 12.25 11.73 11.81 178,610
04/10/2015 12.32 12.46 12.02 12.11 248,855
04/09/2015 12.04 12.3 11.98 12.25 183,343
04/08/2015 12.12 12.2 12.01 12.03 91,085
04/07/2015 12.15 12.34 12.03 12.07 120,876
04/06/2015 11.95 12.21 11.95 12.17 152,346
04/02/2015 12.07 12.24 11.94 11.95 163,402
04/01/2015 11.99 12.1 11.788 12.06 165,238
03/31/2015 11.75 12.02 11.49 12 436,410
03/30/2015 11.73 11.94 11.65 11.8 198,638
03/27/2015 11.6 11.69 11.49 11.68 226,488
03/26/2015 11.67 11.84 11.52 11.55 192,358
03/25/2015 11.64 11.73 11.39 11.65 368,125
03/24/2015 11.75 11.88 11.53 11.66 266,822
03/23/2015 11.57 11.98 11.57 11.8 210,469
03/20/2015 11.45 11.66 11.45 11.54 470,627
03/19/2015 11.34 11.56 11.28 11.4 247,747
03/18/2015 11.19 11.49 11.13 11.46 260,004
03/17/2015 11.02 11.42 10.99 11.17 348,490
03/16/2015 11.23 11.302 11 11.04 250,278
03/13/2015 11.3 11.34 10.97 11.15 363,015
03/12/2015 11.37 11.47 11.195 11.29 315,533
03/11/2015 11.25 11.3368 11.19 11.27 270,848
03/10/2015 11.38 11.46 11.03 11.27 234,791
03/09/2015 11.76 11.9 11.45 11.51 498,889
03/06/2015 11.4 11.75 11.4 11.7 371,409
03/05/2015 11.24 11.87 11.15 11.56 555,681
03/04/2015 11.34 11.58 11.27 11.4 246,279
03/03/2015 11.52 12.02 11.46 11.47 373,222
03/02/2015 12.4 12.618 11.93 11.96 221,979
02/27/2015 12.54 12.83 12.36 12.37 456,510
02/26/2015 13.19 13.22 12.76 12.83 250,767
02/25/2015 13 13.25 12.76 13.15 432,861
02/24/2015 12.47 13.02 12.43 13 520,543
02/23/2015 12.93 13.11 12.44 12.5 730,289
02/20/2015 13.44 13.94 13.065 13.19 1,021,463
02/19/2015 15.3 15.4 12.8401 13.46 1,659,825
02/18/2015 18 18 15.545 15.77 1,401,217
02/17/2015 17.31 17.57 17.165 17.43 241,017
02/13/2015 17.24 17.4 17.14 17.3 108,768
02/12/2015 16.9 17.26 16.86 17.24 180,036
02/11/2015 16.76 17 16.53 16.92 112,029
02/10/2015 16.74 16.99 16.6 16.67 323,560
02/09/2015 16.71 16.92 16.61 16.79 136,324
02/06/2015 16.61 16.92 16.5 16.72 103,993
*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?