I - Intelsat S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201924.1424.2923.2523.7223.721,368,700
Sep 18, 201923.1923.5522.5822.9122.911,527,200
Sep 17, 201923.7323.7422.6323.3423.341,353,600
Sep 16, 201923.0024.0622.9423.8323.832,152,200
Sep 13, 201922.8923.2922.7623.0023.00825,100
Sep 12, 201922.6723.2122.3022.9122.912,294,800
Sep 11, 201921.0622.3020.8022.1122.111,747,600
Sep 10, 201921.0121.4020.7320.9620.961,768,400
Sep 09, 201920.2921.2419.7221.0021.001,753,200
Sep 06, 201920.2820.4420.0320.2320.23918,800
Sep 05, 201920.2720.6519.9820.1520.151,656,100
Sep 04, 201919.5020.2619.5020.0120.011,619,800
Sep 03, 201917.9819.6017.3719.3919.395,031,800
Aug 30, 201921.5021.5020.5520.6820.681,662,100
Aug 29, 201920.4921.3220.1021.3021.301,632,000
Aug 28, 201919.3820.2419.3420.1020.101,049,400
Aug 27, 201918.8019.4818.7319.4519.45841,700
Aug 26, 201918.5718.7818.1118.7418.741,135,300
Aug 23, 201919.2819.5018.3618.4018.401,203,500
Aug 22, 201919.3619.6918.8219.3419.34863,100
Aug 21, 201919.0219.4218.9719.2919.291,039,000
Aug 20, 201918.7519.3118.7118.8618.86780,300
Aug 19, 201918.9219.0218.3718.8218.821,065,300
Aug 16, 201919.0819.3218.2118.5818.582,201,500
Aug 15, 201919.1819.4418.7418.9518.951,500,900
Aug 14, 201920.3420.3419.1919.2519.251,682,800
Aug 13, 201920.3821.2120.2820.6620.66785,000
Aug 12, 201920.4720.7520.2020.5720.57631,300
Aug 09, 201920.8121.0020.4320.7920.79876,200
Aug 08, 201921.0021.1320.7620.9220.92627,000
Aug 07, 201920.6120.9120.1620.8220.82892,800
Aug 06, 201920.9621.1620.5220.9620.961,502,100
Aug 05, 201921.6521.6520.4420.7920.791,544,500
Aug 02, 201921.8022.4021.4622.2622.261,076,100
Aug 01, 201922.7222.9521.8721.9821.981,211,600
Jul 31, 201922.1022.9922.0922.6422.641,770,500
Jul 30, 201921.3022.7521.0021.8621.861,928,700
Jul 29, 201921.8422.1921.2421.9121.912,443,200
Jul 26, 201921.0021.8221.0021.7121.711,654,900
Jul 25, 201921.5121.5520.7820.8720.87958,600
Jul 24, 201921.2121.5521.1521.5321.53926,500
Jul 23, 201921.3021.7521.0021.3021.301,364,700
Jul 22, 201920.9721.4320.5921.1321.131,317,900
Jul 19, 201921.1721.4420.8220.9520.951,408,400
Jul 18, 201920.9421.2620.4321.1221.121,190,800
Jul 17, 201920.6421.5920.5621.0021.002,040,300
Jul 16, 201919.7620.7519.3520.6020.601,593,700
Jul 15, 201919.7619.8519.3519.7219.72992,700
Jul 12, 201920.3820.4319.6319.8819.881,340,700
Jul 11, 201920.5321.0320.3120.4320.431,666,300
Jul 10, 201920.7520.8020.1820.4520.451,728,000
Jul 09, 201920.5520.7720.4420.6620.66844,800
Jul 08, 201921.3221.8820.6020.6820.681,910,100
Jul 05, 201919.9721.8419.8621.3821.382,040,900
Jul 03, 201919.9420.1719.6920.1220.12579,300
Jul 02, 201919.6620.1518.8320.0320.032,494,200
Jul 01, 201920.0020.4419.1419.7619.761,611,700
Jun 28, 201919.7519.8919.1219.4519.452,609,900
Jun 27, 201919.7719.9819.3419.6919.691,858,700
Jun 26, 201919.0919.9718.9419.5919.591,822,700
Jun 25, 201919.7420.0018.9919.1119.111,345,000
Jun 24, 201919.5619.9019.3419.6119.611,233,200
Jun 21, 201920.0620.1819.0719.6319.632,915,900
Jun 20, 201920.5720.7619.8820.1620.161,536,700
Jun 19, 201919.9820.4319.8420.3120.311,133,500
Jun 18, 201919.7920.0619.6419.9019.902,074,000
Jun 17, 201919.2019.8819.1719.6119.611,642,900
Jun 14, 201918.9619.2718.8619.0319.03812,600
Jun 13, 201919.6119.6818.9119.0819.081,474,500
Jun 12, 201919.4819.9118.9119.5019.501,744,100
Jun 11, 201918.1619.5118.0219.4019.403,123,500
Jun 10, 201918.3118.3817.7718.0918.091,701,400
Jun 07, 201918.1118.5717.4618.3918.391,577,900
Jun 06, 201918.1918.4617.4218.0218.022,804,100
Jun 05, 201918.3118.4016.5717.6917.693,628,100
Jun 04, 201917.9918.5817.8818.2818.281,903,400
Jun 03, 201918.1018.4117.6517.8317.831,726,200
May 31, 201918.1818.5117.7118.0518.052,056,100
May 30, 201919.1619.2718.1018.4418.441,553,400
May 29, 201919.7119.9019.0119.1119.112,134,200
May 28, 201920.7520.9719.6519.8419.841,845,300
May 24, 201921.0921.2820.5020.6220.62943,500
May 23, 201921.5121.5720.6920.8520.851,408,200
May 22, 201920.8421.8020.8021.7221.721,428,500
May 21, 201920.6221.1620.5720.9320.931,291,700
May 20, 201920.7120.7119.4320.5420.543,289,200
May 17, 201921.0921.3920.9021.0121.011,184,700
May 16, 201921.7822.1421.0321.2421.241,700,600
May 15, 201922.1922.4021.2721.7821.782,335,500
May 14, 201922.1623.4822.0622.5022.503,976,000
May 13, 201920.6222.8019.6921.8721.875,086,100
May 10, 201920.7421.3120.4621.1521.151,315,700
May 09, 201919.9920.9419.9520.8320.831,769,400
May 08, 201920.1221.2520.1220.2120.211,685,000
May 07, 201920.2520.4019.7520.1620.161,658,100
May 06, 201920.2820.6920.0020.3620.361,435,400
May 03, 201920.6421.1420.5120.9520.951,407,600
May 02, 201920.7020.9719.9820.7520.752,379,000
May 01, 201920.4621.2320.0520.8320.832,249,800
Apr 30, 201919.2420.8518.8220.2420.243,171,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...