I - Intelsat S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.0921.2820.7720.9120.91373,582
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
Apr 29, 201920.6221.4820.3220.3920.394,042,400
Apr 26, 201920.0020.5119.9020.4720.471,699,700
Apr 25, 201919.7620.7419.2419.9119.912,382,500
Apr 24, 201919.3919.9919.1619.8819.881,500,600
Apr 23, 201919.1319.5218.7619.5119.511,209,900
Apr 22, 201919.3219.7118.7519.1719.171,964,000
Apr 18, 201919.1819.5219.0719.5019.502,859,600
Apr 17, 201918.7619.2718.6919.2319.233,773,000
Apr 16, 201917.9918.6217.9518.4618.461,548,100
Apr 15, 201918.3018.5017.8218.0918.091,672,400
Apr 12, 201917.4718.7317.4218.6318.633,562,600
Apr 11, 201918.0418.1417.2517.5417.542,780,800
Apr 10, 201917.6018.4815.7818.2418.246,095,000
Apr 09, 201917.8018.0517.4917.5517.552,573,400
Apr 08, 201917.6817.8917.0117.8617.863,219,800
Apr 05, 201916.4518.0916.3817.5217.525,946,400
Apr 04, 201915.3517.1315.2016.6316.638,092,200
Apr 03, 201916.8017.2915.3515.4015.406,415,200
Apr 02, 201915.2516.3515.0715.3515.352,745,200
Apr 01, 201915.8516.0015.1215.2515.252,061,500
Mar 29, 201915.3316.1814.9815.6615.663,384,300
Mar 28, 201915.6015.7814.9915.2015.202,417,500
Mar 27, 201915.7616.0915.0315.6115.612,994,300
Mar 26, 201915.8616.1315.6215.7715.771,804,200
Mar 25, 201915.6516.2315.3015.7815.782,134,200
Mar 22, 201916.1516.4615.5915.7415.742,142,500
Mar 21, 201915.8716.1114.8116.0916.095,843,800
Mar 20, 201917.0017.9516.7316.9816.982,244,700
Mar 19, 201915.9017.9015.7717.1217.123,982,900
Mar 18, 201917.0417.3215.6216.0216.024,388,900
Mar 15, 201917.6217.7816.8117.1717.173,509,700
Mar 14, 201918.0018.0316.8617.3817.382,277,000
Mar 13, 201917.7118.1117.5917.9417.943,100,800
Mar 12, 201917.7518.8917.4717.7717.773,930,000
Mar 11, 201918.0418.4017.6917.6917.693,045,000
Mar 08, 201917.7618.1717.4018.1618.164,423,200
Mar 07, 201918.0818.8317.6818.1718.175,168,300
Mar 06, 201918.7119.0217.6818.2618.265,112,000
Mar 05, 201921.0021.0115.3817.7617.7619,549,700
Mar 04, 201923.5023.6020.9321.1221.124,431,000
Mar 01, 201924.2024.4022.8723.3523.351,795,300
Feb 28, 201924.6224.6923.6924.0824.081,476,600
Feb 27, 201924.0525.4823.8624.7224.722,045,200
Feb 26, 201925.7525.9823.4724.4224.423,786,900
Feb 25, 201924.1025.4023.8724.7024.702,336,700
Feb 22, 201924.7125.0023.5423.8523.851,807,800
Feb 21, 201924.0025.2523.9124.5924.592,847,900
Feb 20, 201922.2524.5021.8024.0624.065,250,100
Feb 19, 201923.0123.2021.1921.6221.623,614,200
Feb 15, 201922.9023.5922.9023.1023.101,407,100
Feb 14, 201922.6223.0722.3422.8222.821,258,900
Feb 13, 201923.3023.5522.8023.0023.001,745,400
Feb 12, 201922.7423.3422.6323.3023.301,412,300
Feb 11, 201923.4023.9322.4422.6722.672,604,500
Feb 08, 201922.7123.6122.2223.4823.482,069,900
Feb 07, 201923.2223.4222.0922.9722.972,486,700
Feb 06, 201924.7726.9523.4023.5823.585,034,600
Feb 05, 201923.3723.9422.9123.9423.941,496,600
Feb 04, 201924.9225.0023.2123.3023.302,257,500
Feb 01, 201924.3325.5224.0924.9024.902,095,000
Jan 31, 201923.4424.3623.3624.3324.331,894,400
Jan 30, 201922.8923.5922.4823.4023.401,409,200
Jan 29, 201922.7523.2621.8022.7022.701,327,700
Jan 28, 201921.8023.2221.6022.7922.793,436,800
Jan 25, 201921.3122.5921.1222.4222.422,292,300
Jan 24, 201921.5021.6620.8021.1121.112,012,400
Jan 23, 201921.3222.0220.4521.4721.472,402,900
Jan 22, 201921.1621.9220.0621.2121.213,741,500
Jan 18, 201922.7223.0020.8921.1421.143,005,300
Jan 17, 201923.1423.5922.1622.3822.382,367,700
Jan 16, 201923.8123.8122.5423.2223.221,110,700
Jan 15, 201923.5324.0023.2723.3923.39732,400
Jan 14, 201923.2123.6722.4523.5123.511,273,100
Jan 11, 201923.6424.1623.4423.6023.60860,900
Jan 10, 201923.6323.9823.0123.9423.94793,000
Jan 09, 201923.3824.2523.1623.8723.87872,500
Jan 08, 201924.2624.3622.0323.3623.362,212,900
Jan 07, 201923.9524.4823.2623.7123.711,883,400
Jan 04, 201922.5523.5122.5523.5123.511,450,500
Jan 03, 201922.5623.0321.7322.0422.041,212,100
Jan 02, 201920.7223.0720.3522.7522.751,506,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...