Intelsat S.A. Historical Stock Prices

$10.44
*  
0.05
0.48%
Get I Alerts
*Delayed - data as of May 22, 2015 10:28 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: 1 Year, From 21-MAY-2014 TO 21-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.
10:28  10.43  10.57  10.40  10.44 79,733
05/21/2015 10.61 10.7 10.285 10.39 305,453
05/20/2015 10.44 10.69 10.44 10.58 520,551
05/19/2015 11.25 11.3 10.27 10.44 1,108,998
05/18/2015 11.05 11.285 10.94 11.25 375,876
05/15/2015 11.23 11.36 11.04 11.06 421,989
05/14/2015 11.2 11.3692 10.95 11.21 649,704
05/13/2015 11.79 11.995 11.13 11.2 522,899
05/12/2015 11.49 11.72 11.26 11.67 1,034,394
05/11/2015 11.89 12.21 11.83 11.96 467,966
05/08/2015 12.27 12.36 11.96 11.99 334,161
05/07/2015 12.12 12.39 11.89 12.22 335,429
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
02/05/2015 16.55 16.96 16.512 16.82 85,251
02/04/2015 16.53 16.67 16.43 16.54 205,910
02/03/2015 16.16 16.83 16.14 16.64 224,334
02/02/2015 15.84 16.15 15.58 16.04 138,075
01/30/2015 15.72 16.05 15.61 15.75 137,825
01/29/2015 15.76 15.91 15.58 15.88 126,117
01/28/2015 16.43 16.43 15.68 15.71 126,569
01/27/2015 16.3 16.37 15.96 16.26 137,273
01/26/2015 16 16.52 16 16.47 101,857
01/23/2015 16.31 16.61 16.216 16.28 121,665
01/22/2015 16.58 16.75 16.25 16.31 124,428
01/21/2015 16.76 16.78 16.33 16.46 98,301
01/20/2015 17.08 17.26 16.6 16.83 234,957
01/16/2015 16.88 17.09 16.83 16.99 235,375
01/15/2015 16.75 17.24 16.75 16.96 183,970
01/14/2015 16.32 16.98 16.253 16.85 128,702
01/13/2015 16.93 17.1 16.47 16.78 91,675
01/12/2015 16.97 16.97 16.54 16.76 117,975
01/09/2015 17.21 17.21 16.75 16.93 130,902
01/08/2015 16.86 17.67 16.86 17.22 191,073
01/07/2015 16.57 16.74 16.32 16.69 108,484
01/06/2015 16.94 17.1 16.37 16.46 133,792
01/05/2015 17 17.2 16.64 16.86 133,113
01/02/2015 17.46 17.64 17.13 17.14 94,591
12/31/2014 17.33 17.44 17.28 17.36 99,500
12/30/2014 17.38 17.38 17.1 17.25 92,930
12/29/2014 17.41 17.5 17.13 17.37 202,012
12/26/2014 16.93 17.52 16.83 17.51 175,385
12/24/2014 16.65 16.92 16.61 16.83 30,796
12/23/2014 16.91 17.23 16.45 16.64 209,614
12/22/2014 16.79 17.23 16.64 16.83 185,537
12/19/2014 16.91 17.1201 16.6 16.81 328,548
12/18/2014 16.6 17.05 16.51 16.9 149,796
12/17/2014 16.14 16.42 16.07 16.4 250,652
12/16/2014 15.68 16.3 15.4 16.15 344,963
12/15/2014 16.06 16.06 15.45 15.48 171,296
12/12/2014 16.25 16.4 15.94 15.94 221,791
12/11/2014 16.7 16.85 16.3 16.44 143,740
12/10/2014 17.04 17.12 16.55 16.62 118,396
12/09/2014 16.94 17.16 16.76 17.08 295,619
12/08/2014 16.93 17.2699 16.82 17.11 126,637
12/05/2014 16.86 17.22 16.86 17.01 107,156
12/04/2014 17.13 17.13 16.795 16.88 110,269
12/03/2014 17.14 17.44 17.0801 17.19 133,407
12/02/2014 17.19 17.43 16.95 17.08 158,935
12/01/2014 17.59 17.59 16.8 17.14 224,972
11/28/2014 17.63 17.89 17.54 17.61 64,336
11/26/2014 17.68 17.91 17.64 17.65 79,158
11/25/2014 17.35 17.77 17.3 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
08/22/2014 18.03 18.03 17.64 17.69 100,031
08/21/2014 17.84 18.05 17.66 18.01 227,417
08/20/2014 18.19 18.19 17.73 17.86 115,198
08/19/2014 18.52 18.6 18.21 18.23 69,418
08/18/2014 18.32 18.64 18.19 18.5 277,234
08/15/2014 18.27 18.4 17.89 18.15 759,537
08/14/2014 18.06 18.19 17.96 18.17 52,233
08/13/2014 18.12 18.16 17.87 18.01 178,915
08/12/2014 18.03 18.14 17.85 18.03 136,169
08/11/2014 17.86 18.28 17.78 18.13 129,312
08/08/2014 17.68 17.93 17.59 17.81 131,011
08/07/2014 18.18 18.336 17.68 17.77 254,384
08/06/2014 18.7 18.86 18.1 18.17 232,592
08/05/2014 18.74 19.05 18.58 18.79 448,038
08/04/2014 18.8 19.28 18.56 18.83 338,625
08/01/2014 18.55 18.62 18.02 18.13 300,622
07/31/2014 18.92 18.98 18.43 18.54 316,434
07/30/2014 18.78 19.03 18.77 19 240,391
07/29/2014 18.56 18.835 18.55 18.7 161,254
07/28/2014 18.71 18.77 18.37 18.49 195,540
07/25/2014 19.1 19.12 18.62 18.71 129,433
07/24/2014 19.35 19.35 19.08 19.21 124,699
07/23/2014 19.28 19.47 19.11 19.37 157,499
07/22/2014 18.96 19.38 18.96 19.3 353,698
07/21/2014 18.88 19.01 18.58 18.91 362,983
07/18/2014 19.46 19.6374 18.83 18.88 497,879
07/17/2014 19.44 19.78 19.4 19.44 355,807
07/16/2014 19.16 19.68 19.072 19.46 539,276
07/15/2014 18.94 19.06 18.768 19.04 267,563
07/14/2014 18.98 19.105 18.82 18.92 173,007
07/11/2014 18.69 18.8699 18.48 18.81 238,300
07/10/2014 18.57 18.705 18.4 18.61 1,040,701
07/09/2014 18.81 18.975 18.65 18.7 348,369
07/08/2014 18.76 18.89 18.57 18.8 658,914
07/07/2014 19.32 19.32 18.75 18.84 321,061
07/03/2014 19.36 19.36 19.2 19.33 435,450
07/02/2014 18.84 19.33 18.84 19.26 236,581
07/01/2014 18.92 19 18.8 18.87 502,562
06/30/2014 18.69 18.985 18.58 18.84 628,940
06/27/2014 18.99 19.15 18.65 18.66 2,752,278
06/26/2014 18.77 19.12 18.54 19.06 827,874
06/25/2014 18.57 18.975 18.43 18.8 820,423
06/24/2014 18.52 18.83 18.49 18.65 638,904
06/23/2014 18.57 18.691 18.49 18.57 583,602
06/20/2014 18.46 18.66 18.46 18.57 914,552
06/19/2014 18.18 18.57 18.18 18.37 364,287
06/18/2014 18.28 18.35 18 18.13 535,802
06/17/2014 18.49 18.834 18.28 18.32 261,177
06/16/2014 18.33 18.74 18.065 18.48 547,157
06/13/2014 18.2 18.37 18.09 18.14 440,472
06/12/2014 18.36 18.61 18.04 18.14 350,839
06/11/2014 18.8 18.86 18.23 18.47 527,835
06/10/2014 18.94 19.055 18.29 18.67 310,054
06/09/2014 19.07 19.17 18.86 18.91 385,396
06/06/2014 19.04 19.335 18.85 19.05 165,010
06/05/2014 19.12 19.25 18.78 18.94 888,284
06/04/2014 18.91 19.4 18.69 19 278,419
06/03/2014 18.73 19.06 18.68 18.9 152,718
06/02/2014 19.38 19.48 18.79 18.82 86,626
05/30/2014 19.32 19.4 19.3 19.39 101,845
05/29/2014 19.36 19.42 19.27 19.32 92,401
05/28/2014 19.44 19.475 19.27 19.36 84,231
05/27/2014 19.43 19.68 19.2001 19.47 89,114
05/23/2014 19.26 19.69 19.12 19.49 186,093
05/22/2014 19.25 19.38 19.11 19.29 115,415
05/21/2014 19.23 19.37 19.08 19.27 118,981
*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?