Intelsat S.A. Common Shares Historical Stock Prices

$3.35
*  
0.05
1.47%
Get I Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading I now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    I Pre-Market
 
 
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 20-MAY-2015 TO 20-MAY-2016

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 3.37 3.45 3.30 3.35 228,612
05/20/2016 3.11 3.4201 3.09 3.4 449,994
05/19/2016 3.16 3.22 3.01 3.11 314,102
05/18/2016 3.27 3.37 3.13 3.22 341,666
05/17/2016 3.33 3.42 3.2 3.29 457,285
05/16/2016 3.41 3.54 3.35 3.36 1,113,723
05/13/2016 3.83 3.8392 3.37 3.46 1,120,440
05/12/2016 3.92 4.02 3.8 3.83 2,350,793
05/11/2016 3.87 4.08 3.72 3.83 1,010,669
05/10/2016 3.61 3.89 3.54 3.86 496,112
05/09/2016 3.5 3.645 3.39 3.59 477,087
05/06/2016 3.59 3.76 3.54 3.54 700,917
05/05/2016 3.82 3.82 3.571 3.62 451,965
05/04/2016 3.89 3.97 3.72 3.79 432,768
05/03/2016 3.92 4.01 3.79 3.91 611,699
05/02/2016 3.95 4.06 3.8 4.02 382,110
04/29/2016 4.03 4.09 3.79 3.95 458,467
04/28/2016 3.59 4.14 3.59 3.94 532,674
04/27/2016 3.77 3.79 3.591 3.69 192,904
04/26/2016 3.69 3.75 3.57 3.71 283,716
04/25/2016 3.55 3.66 3.35 3.61 1,028,199
04/22/2016 3.51 3.63 3.49 3.56 306,903
04/21/2016 3.52 3.65 3.4 3.45 245,630
04/20/2016 3.54 3.85 3.33 3.5 1,274,346
04/19/2016 3.14 3.54 3.12 3.49 697,946
04/18/2016 3.11 3.19 2.98 3.13 306,081
04/15/2016 2.79 3.13 2.78 3.1 247,592
04/14/2016 2.86 2.86 2.75 2.79 174,540
04/13/2016 2.87 2.87 2.69 2.8 288,775
04/12/2016 2.57 2.82 2.54 2.81 405,624
04/11/2016 2.6 2.71 2.55 2.58 627,342
04/08/2016 2.59 2.66 2.49 2.57 147,452
04/07/2016 2.47 2.6 2.42 2.56 248,593
04/06/2016 2.47 2.49 2.35 2.48 281,591
04/05/2016 2.59 2.59 2.35 2.48 261,646
04/04/2016 2.53 2.66 2.46 2.59 272,518
04/01/2016 2.48 2.56 2.47 2.55 177,370
03/31/2016 2.5 2.54 2.4701 2.52 138,251
03/30/2016 2.54 2.6 2.49 2.51 402,250
03/29/2016 2.45 2.53 2.29 2.51 192,829
03/28/2016 2.39 2.46 2.3 2.45 225,915
03/24/2016 2.37 2.53 2.275 2.39 283,398
03/23/2016 2.45 2.53 2.32 2.4 495,412
03/22/2016 2.76 2.77 2.4301 2.53 1,048,871
03/21/2016 2.6 2.88 2.51 2.81 1,275,930
03/18/2016 2.52 2.6 2.42 2.6 1,386,850
03/17/2016 2.37 2.58 2.3 2.48 1,387,394
03/16/2016 2.14 2.3 2.125 2.3 570,068
03/15/2016 2.25 2.25 2.05 2.16 299,665
03/14/2016 2.2 2.31 2.16 2.3 361,398
03/11/2016 2.19 2.24 2.15 2.24 318,286
03/10/2016 2.3 2.3 2.1 2.21 353,640
03/09/2016 2.23 2.37 2.22 2.32 476,886
03/08/2016 2.36 2.36 2.13 2.25 786,442
03/07/2016 2.45 2.49 2.23 2.3 1,519,949
03/04/2016 1.89 2.15 1.8 1.99 1,655,387
03/03/2016 1.86 2.01 1.85 1.89 1,158,003
03/02/2016 1.46 1.91 1.44 1.88 6,368,477
03/01/2016 1.78 1.8 1.49 1.5 2,881,787
02/29/2016 1.7 2.059 1.69 1.72 792,344
02/26/2016 2.07 2.14 1.66 1.69 1,389,564
02/25/2016 2.15 2.28 1.9825 2.14 851,672
02/24/2016 2.41 2.455 2.135 2.17 2,285,410
02/23/2016 2.63 2.7 2.44 2.47 481,156
02/22/2016 2.93 2.93 2.5401 2.72 1,239,041
02/19/2016 3.3 3.3 2.96 3.01 257,345
02/18/2016 3.21 3.32 3.05 3.28 267,121
02/17/2016 3.09 3.24 3.04 3.2 479,142
02/16/2016 3.12 3.12 3 3.03 240,081
02/12/2016 2.95 3.07 2.84 3.04 245,488
02/11/2016 3.1 3.1 2.84 2.91 437,303
02/10/2016 3.08 3.28 3.02 3.1 286,636
02/09/2016 3.38 3.38 3.01 3.03 318,694
02/08/2016 3.39 3.42 3.18 3.41 225,297
02/05/2016 3.79 3.79 3.39 3.4 191,266
02/04/2016 3.29 3.89 3.21 3.8 385,731
02/03/2016 3.05 3.29 3 3.27 375,088
02/02/2016 3.14 3.15 2.99 3.02 225,375
02/01/2016 3.36 3.36 3.14 3.16 195,162
01/29/2016 3.36 3.49 3.14 3.34 684,977
01/28/2016 3.21 3.4 3.16 3.31 811,067
01/27/2016 3.3 3.3396 3.13 3.15 188,980
01/26/2016 3.16 3.29 3.09 3.29 256,854
01/25/2016 3.2 3.2 3.05 3.11 207,195
01/22/2016 3.2 3.3 3.08 3.11 191,032
01/21/2016 3.18 3.4 3.09 3.13 260,545
01/20/2016 3.02 3.51 2.98 3.22 595,274
01/19/2016 3.07 3.1 3.01 3.05 329,267
01/15/2016 3.04 3.06 2.94 3.01 222,765
01/14/2016 3.09 3.2 2.93 3.11 225,308
01/13/2016 2.96 3.04 2.7 3.02 609,790
01/12/2016 3.54 3.58 3.26 3.34 196,094
01/11/2016 3.55 3.55 3.39 3.46 279,327
01/08/2016 3.65 3.66 3.44 3.52 383,108
01/07/2016 3.95 3.95 3.5 3.53 220,570
01/06/2016 4.04 4.07 3.96 4.02 175,966
01/05/2016 4.26 4.27 3.98 4.15 199,861
01/04/2016 4.16 4.25 3.97 4.24 554,789
12/31/2015 4.19 4.24 4.03 4.16 157,213
12/30/2015 4.32 4.38 4.1 4.11 155,164
12/29/2015 4.39 4.43 4.23 4.37 246,500
12/28/2015 4.47 4.535 4.19 4.36 381,687
12/24/2015 4.43 4.49 4.36 4.47 107,705
12/23/2015 4.25 4.57 4.21 4.37 309,154
12/22/2015 4.14 4.24 4.08 4.23 228,431
12/21/2015 4.1 4.22 3.97 4.11 284,779
12/18/2015 3.78 4.06 3.76 4.05 488,432
12/17/2015 3.76 3.85 3.7 3.79 169,238
12/16/2015 3.78 3.88 3.72 3.79 299,526
12/15/2015 3.73 3.875 3.71 3.77 205,437
12/14/2015 3.95 3.99 3.66 3.69 319,292
12/11/2015 4.04 4.09 3.95 3.99 274,492
12/10/2015 4.08 4.17 3.99 4.13 297,096
12/09/2015 3.8 4.09 3.79 4.05 496,043
12/08/2015 4.04 4.06 3.82 3.83 449,554
12/07/2015 4.09 4.2 3.98 4.06 410,181
12/04/2015 3.85 4.125 3.83 4.09 351,117
12/03/2015 4.25 4.29 3.91 3.91 627,480
12/02/2015 4.48 4.48 4.21 4.23 640,127
12/01/2015 4.63 4.67 4.45 4.48 871,120
11/30/2015 5.16 5.17 4.635 4.65 844,249
11/27/2015 5.48 5.49 5.15 5.17 259,183
11/25/2015 5.74 5.78 5.51 5.54 516,289
11/24/2015 5.81 5.9 5.78 5.89 370,352
11/23/2015 6.07 6.11 5.79 5.81 330,558
11/20/2015 6.42 6.45 6.1 6.12 148,653
11/19/2015 6.36 6.42 6.28 6.38 162,604
11/18/2015 6.25 6.44 6.21 6.37 255,530
11/17/2015 6.25 6.26 6.09 6.25 219,353
11/16/2015 6.06 6.23 6 6.22 84,962
11/13/2015 6.12 6.2 6.02 6.08 89,939
11/12/2015 6.19 6.29 6.13 6.19 187,692
11/11/2015 6.27 6.47 6.16 6.25 213,893
11/10/2015 6.25 6.33 6.17 6.23 166,427
11/09/2015 6.38 6.395 6.1 6.29 252,336
11/06/2015 6.2 6.45 6.17 6.38 319,074
11/05/2015 6.36 6.407 6.19 6.23 443,631
11/04/2015 6.35 6.5 6.22 6.33 341,312
11/03/2015 6.22 6.43 6.17 6.36 419,018
11/02/2015 6.61 6.728 6.17 6.21 430,513
10/30/2015 6.68 6.84 6.6 6.62 696,344
10/29/2015 6.3 7.15 6.3 6.69 845,547
10/28/2015 5.99 6.24 5.94 6.2 439,130
10/27/2015 6.04 6.078 5.86 5.99 369,773
10/26/2015 6.16 6.228 5.98 6.05 382,868
10/23/2015 6.13 6.22 6.01 6.2 275,899
10/22/2015 5.87 6.08 5.87 6.06 297,642
10/21/2015 5.96 6.01 5.81 5.87 192,235
10/20/2015 6.37 6.45 5.99 5.99 268,716
10/19/2015 6.21 6.46 6.21 6.4 363,279
10/16/2015 6.42 6.48 6.2 6.24 345,974
10/15/2015 6.64 6.66 6.2 6.38 417,921
10/14/2015 6.9 6.99 6.52 6.66 466,441
10/13/2015 7.15 7.16 6.87 6.95 217,643
10/12/2015 7.3 7.3 6.93 7.14 195,011
10/09/2015 7.42 7.505 7.23 7.26 156,430
10/08/2015 7.25 7.4001 7.18 7.37 209,660
10/07/2015 7.45 7.64 7.12 7.22 301,583
10/06/2015 6.93 7.51 6.83 7.38 645,361
10/05/2015 6.62 7 6.6 6.9 145,825
10/02/2015 6.39 6.59 6.25 6.57 334,281
10/01/2015 6.45 6.58 6.29 6.42 223,350
09/30/2015 6.72 6.985 6.32 6.43 688,251
09/29/2015 7.05 7.16 6.64 6.73 480,559
09/28/2015 7.6 7.6 7.06 7.08 242,765
09/25/2015 7.7 7.9 7.52 7.66 323,654
09/24/2015 7.56 7.68 7.53 7.64 316,246
09/23/2015 7.96 7.99 7.53 7.6 535,633
09/22/2015 8.32 8.36 7.84 7.91 380,268
09/21/2015 8.95 8.96 8.26 8.37 352,296
09/18/2015 9.28 9.29 8.81 8.93 1,006,455
09/17/2015 9.57 9.68 9.33 9.39 261,026
09/16/2015 9.74 9.92 9.51 9.57 181,008
09/15/2015 9.22 9.78 9.1 9.78 228,742
09/14/2015 9.51 9.51 9.16 9.27 185,815
09/11/2015 9.4 9.54 9.22 9.48 162,211
09/10/2015 9.58 9.67 9.4 9.46 152,277
09/09/2015 10.05 10.1 9.6 9.6 204,894
09/08/2015 9.49 10.03 9.45 9.96 358,275
09/04/2015 9.52 9.63 9.39 9.4 131,286
09/03/2015 9.64 9.78 9.55 9.62 321,290
09/02/2015 9.68 9.74 9.49 9.64 252,333
09/01/2015 9.55 9.66 9.35 9.59 322,120
08/31/2015 9.59 9.8 9.52 9.67 284,724
08/28/2015 9.24 9.81 9.24 9.6 271,499
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
05/26/2015 10.47 10.61 10.135 10.33 327,493
05/22/2015 10.4 10.57 10.31 10.48 370,445
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
*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?