I Historical Prices | Intelsat S.A. Common Shares Stock

Dow

1.35% Nasdaq

1.12%

Intelsat S.A. (I)

-NYSE

21.08 0.02(0.09%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	21.89	22.05	20.66	21.02	135,300	21.02
Jun 14, 2013	21.07	21.32	21.00	21.03	182,500	21.03
Jun 13, 2013	20.85	21.25	20.26	21.00	552,500	21.00
Jun 12, 2013	22.22	22.46	20.93	21.00	266,300	21.00
Jun 11, 2013	22.16	22.30	21.60	21.94	136,300	21.94
Jun 10, 2013	22.96	23.20	21.96	22.34	136,500	22.34
Jun 7, 2013	23.56	23.82	22.77	22.97	124,200	22.97
Jun 6, 2013	22.89	23.38	22.69	23.34	163,500	23.34
Jun 5, 2013	22.67	23.10	21.62	22.93	712,000	22.93
Jun 4, 2013	23.13	23.30	22.18	22.62	238,300	22.62
Jun 3, 2013	24.21	24.21	22.59	23.25	828,100	23.25
May 31, 2013	24.47	25.12	24.19	24.37	117,800	24.37
May 30, 2013	24.26	25.26	24.24	24.56	485,200	24.56
May 29, 2013	23.83	24.33	23.55	24.27	499,900	24.27
May 28, 2013	24.80	25.07	24.04	24.19	392,200	24.19
May 24, 2013	24.38	26.80	24.10	24.41	368,800	24.41
May 23, 2013	24.33	25.23	22.42	24.40	693,500	24.40
May 22, 2013	24.72	25.85	23.81	24.84	1,991,800	24.84
May 21, 2013	23.40	24.79	23.21	24.42	898,100	24.42
May 20, 2013	23.15	23.99	22.09	23.27	462,600	23.27
May 17, 2013	23.41	23.82	22.30	23.04	601,400	23.04
May 16, 2013	23.71	24.11	23.00	23.46	303,500	23.46
May 15, 2013	23.20	24.00	23.00	23.49	286,600	23.49
May 14, 2013	22.00	23.97	21.98	23.29	535,600	23.29
May 13, 2013	20.38	22.00	20.29	21.84	689,400	21.84
May 10, 2013	19.26	20.75	19.05	20.66	882,200	20.66
May 9, 2013	19.10	19.80	19.10	19.49	165,100	19.49
May 8, 2013	19.80	20.22	19.10	19.54	667,000	19.54
May 7, 2013	19.63	20.25	19.55	20.01	436,100	20.01
May 6, 2013	19.52	19.86	19.50	19.69	225,900	19.69
May 3, 2013	20.00	20.25	19.60	19.75	989,700	19.75
May 2, 2013	20.00	20.28	19.60	20.20	618,700	20.20
May 1, 2013	20.00	20.21	19.90	20.00	92,900	20.00
Apr 30, 2013	20.01	20.25	20.00	20.15	103,100	20.15
Apr 29, 2013	20.35	20.53	19.90	20.18	448,600	20.18
Apr 26, 2013	20.99	20.99	20.36	20.44	445,900	20.44
Apr 25, 2013	20.33	20.75	20.20	20.72	481,600	20.72
Apr 24, 2013	20.77	21.09	19.61	20.36	521,600	20.36
Apr 23, 2013	20.25	20.86	20.06	20.60	711,200	20.60
Apr 22, 2013	20.90	21.85	19.62	20.06	488,100	20.06
Apr 19, 2013	19.25	20.92	18.98	20.25	1,971,000	20.25
Apr 18, 2013	17.00	20.00	16.90	19.25	8,931,100	19.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On I

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Intelsat S.A. (I)