Intelsat S.A. Historical Stock Prices

$16.26
*  
0.21
1.28%
Get I Alerts
*Delayed - data as of Jan. 27, 2015  -  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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.34  16.37  15.96  16.26 137,273
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
05/20/2014 19.25 19.33 19.04 19.23 119,141
05/19/2014 19.18 19.47 19.14 19.29 127,168
05/16/2014 18.92 19.3 18.81 19.27 78,801
05/15/2014 18.95 19.02 18.33 18.86 168,050
05/14/2014 19.16 19.37 18.92 18.95 156,626
05/13/2014 19.15 19.31 19.12 19.14 80,664
05/12/2014 19.48 19.52 19.09 19.14 110,228
05/09/2014 19.19 19.405 19.03 19.36 115,483
05/08/2014 19.59 19.78 19 19.18 136,340
05/07/2014 19.46 19.87 19.29 19.58 250,420
05/06/2014 18.92 19.44 18.92 19.36 173,629
05/05/2014 18.37 18.98 18.2551 18.92 80,375
05/02/2014 19.61 19.61 18.47 18.74 191,125
05/01/2014 18.43 19.75 18.43 19.56 277,313
04/30/2014 17.74 18.26 17.7 18.18 123,141
04/29/2014 17.89 17.94 17.66 17.81 98,765
04/28/2014 18.31 18.56 17.8 17.93 65,046
04/25/2014 18.4 18.49 18.06 18.29 197,456
04/24/2014 18.24 18.56 18.04 18.43 156,210
04/23/2014 18.04 18.23 17.94 18.15 102,496
04/22/2014 17.64 18.06 17.64 18.03 105,368
04/21/2014 17.16 17.83 17.16 17.6 64,767
04/17/2014 17.31 17.558 17.07 17.13 65,551
04/16/2014 17.31 17.572 17.19 17.25 85,971
04/15/2014 17.21 17.54 16.92 17.25 265,407
04/14/2014 17.51 17.748 17.14 17.21 116,396
04/11/2014 17.26 17.504 17.04 17.38 195,372
04/10/2014 17.61 17.6699 17.34 17.39 91,359
04/09/2014 17.67 18.026 17.48 17.58 159,992
04/08/2014 17.46 17.828 17.32 17.6 162,904
04/07/2014 17.87 18.2 17.25 17.43 309,683
04/04/2014 18.48 18.76 17.71 17.83 263,719
04/03/2014 18.34 18.44 18.11 18.39 190,056
04/02/2014 18.38 18.51 18.21 18.3 460,494
04/01/2014 18.67 18.72 18.23 18.33 193,691
03/31/2014 18.74 18.9 18.63 18.72 225,076
03/28/2014 18.62 18.868 18.4141 18.68 385,752
03/27/2014 18.5 18.68 18.39 18.61 750,329
03/26/2014 18.38 18.63 18.38 18.54 155,746
03/25/2014 17.89 18.42 17.8 18.38 307,634
03/24/2014 17.56 18.07 17.56 17.85 226,757
03/21/2014 17.75 17.79 17.2 17.54 545,544
03/20/2014 17.88 18.01 17.61 17.68 248,884
03/19/2014 18.4 18.41 17.9 17.96 406,450
03/18/2014 18.66 18.79 18.35 18.36 135,286
03/17/2014 18.72 18.9499 18.51 18.59 305,761
03/14/2014 18.37 18.84 18.26 18.63 256,077
03/13/2014 18.91 19.21 18.32 18.35 287,332
03/12/2014 18.61 18.92 18.37 18.9 189,998
03/11/2014 19.18 19.47 18.61 18.65 257,148
03/10/2014 19.07 19.51 18.97 19.25 349,344
03/07/2014 19.76 19.83 19.05 19.16 475,904
03/06/2014 19.85 20.03 19.67 19.83 50,770
03/05/2014 19.97 20.04 19.54 19.78 99,237
03/04/2014 19.61 20.65 19.61 19.95 270,372
03/03/2014 19.51 19.71 19.03 19.56 282,947
02/28/2014 19.98 20.55 19.62 19.84 145,639
02/27/2014 20.01 20.2062 19.85 19.94 71,967
02/26/2014 19.73 20.19 19.6175 20.07 258,055
02/25/2014 20.07 20.35 19.71 19.74 251,231
02/24/2014 20.73 20.9 20.08 20.14 322,043
02/21/2014 21.32 21.33 20.64 20.65 264,646
02/20/2014 22.23 22.23 21 21.26 730,558
02/19/2014 21.27 22.31 21.27 22.26 154,074
02/18/2014 22.02 22.17 21.69 21.91 186,402
02/14/2014 21.92 22.29 21.664 21.97 206,505
02/13/2014 21.66 22 21.488 21.89 165,710
02/12/2014 21.44 21.9 21.37 21.78 124,914
02/11/2014 21.28 21.61 21.03 21.37 88,782
02/10/2014 21.29 21.35 20.86 21.31 178,856
02/07/2014 21.15 21.37 21.06 21.3 291,114
02/06/2014 20.79 21.4 20.5 21.04 288,393
02/05/2014 19.4 19.87 19.4 19.62 85,254
02/04/2014 19.52 19.68 19.3001 19.46 157,137
02/03/2014 19.8 19.93 19.26 19.48 202,828
01/31/2014 19.47 19.98 19.09 19.98 169,207
01/30/2014 19.94 20 19.49 19.55 124,568
01/29/2014 20.46 20.52 19.57 19.73 263,290
01/28/2014 20.4 20.73 20.25 20.48 114,997
01/27/2014 21.1 21.29 20.27 20.4 186,624
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?