U.S. Markets closed

Intelsat S.A. (I)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.38260.0000 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 20200.48000.57880.47000.57000.5700667,614
Aug 05, 20200.46000.48800.46000.47000.4700604,262
Aug 04, 20200.46000.47000.45500.46430.4643423,789
Aug 03, 20200.46500.47500.44170.46850.4685640,843
Jul 31, 20200.46500.48000.46000.46500.4650509,504
Jul 30, 20200.48490.48500.44500.46250.4625774,522
Jul 29, 20200.47000.48000.46500.47500.4750544,993
Jul 28, 20200.46620.47490.46600.47240.4724507,554
Jul 27, 20200.46510.48500.46000.46650.4665923,379
Jul 24, 20200.48000.48800.46510.47000.4700356,529
Jul 23, 20200.48000.49000.47250.47990.4799547,450
Jul 22, 20200.47250.50000.46500.49000.4900593,360
Jul 21, 20200.48000.49500.47250.47250.4725805,327
Jul 20, 20200.47000.50000.47000.49500.4950339,608
Jul 17, 20200.47000.50000.46000.49250.49251,026,450
Jul 16, 20200.47000.48390.44000.47000.4700589,851
Jul 15, 20200.46000.47500.44010.46000.46001,306,841
Jul 14, 20200.47000.49000.44000.46000.4600708,439
Jul 13, 20200.47000.49900.46250.47000.47001,330,920
Jul 10, 20200.44500.49000.42000.47000.4700892,516
Jul 09, 20200.41500.44900.41030.44000.4400574,079
Jul 08, 20200.47000.49000.41000.42000.42001,432,350
Jul 07, 20200.47500.50000.44000.45000.45001,520,844
Jul 06, 20200.49990.51000.45100.47500.4750879,569
Jul 02, 20200.55000.56000.50010.52500.5250622,070
Jul 01, 20200.55000.57000.45500.56890.56892,589,918
Jun 30, 20200.60000.60000.53010.54000.54001,252,988
Jun 29, 20200.63000.63000.53100.59000.59001,117,939
Jun 26, 20200.68000.71000.61100.64990.6499898,767
Jun 25, 20200.65000.72900.65000.68000.6800953,418
Jun 24, 20200.69000.72000.63500.71500.71501,655,298
Jun 23, 20200.68000.72000.57100.69000.69001,733,771
Jun 22, 20200.72000.73000.68000.69990.6999421,398
Jun 19, 20200.72500.76900.69000.69000.6900967,883
Jun 18, 20200.71000.75990.66000.74000.74001,103,541
Jun 17, 20200.68000.71000.64000.70900.70901,394,134
Jun 16, 20200.67000.73000.63110.68000.68001,367,559
Jun 15, 20200.68990.75000.62020.64590.64591,788,303
Jun 12, 20200.70100.78000.68000.69010.6901955,191
Jun 11, 20200.77000.77000.64500.68990.68993,054,629
Jun 10, 20200.77900.86900.77010.84990.84992,585,940
Jun 09, 20200.82010.88000.70010.76000.76003,693,428
Jun 08, 20200.73980.89490.68500.85990.85998,091,428
Jun 05, 20200.56760.77880.55000.62000.62003,468,892
Jun 04, 20200.47510.77800.45020.57110.571112,115,304
Jun 03, 20200.44480.49000.38000.46040.46045,051,746
Jun 02, 20200.40000.42000.39000.40000.40001,412,955
Jun 01, 20200.43000.43000.38750.39700.39703,742,302
May 29, 20200.42100.45500.38310.40300.40303,156,877
May 28, 20200.53000.54500.32500.43230.432314,608,969
May 27, 20200.20200.56000.20200.53990.539928,265,127
May 26, 20200.17900.22000.17900.19020.19024,067,647
May 22, 20200.16000.18800.16000.17880.17886,925,494
May 21, 20200.21950.22580.14050.15510.155111,999,192
May 20, 20200.15300.21470.14100.21000.210022,564,402
May 19, 20200.21620.34000.13000.13990.139929,273,043
May 18, 20200.41990.45500.38100.38260.382612,457,146
May 15, 20200.52020.53000.37020.40100.401016,344,430
May 14, 20200.63810.68870.33000.49990.499927,666,571
May 13, 20200.98950.98950.77000.78810.788113,297,738
May 12, 20201.04001.05000.95000.96120.96125,718,519
May 11, 20201.07001.08001.01001.02001.02005,933,823
May 08, 20201.04001.09001.01001.06001.06004,478,658
May 07, 20201.04001.05001.00001.02001.02005,115,080
May 06, 20201.10001.11001.02001.03001.03005,917,132
May 05, 20201.17001.17001.09001.10001.10005,675,668
May 04, 20201.23001.34001.12001.13001.13006,653,527
May 01, 20201.30001.36001.20001.29001.29006,405,024
Apr 30, 20201.30001.54001.24001.25001.250010,556,118
Apr 29, 20201.17001.32501.13001.28001.28008,969,670
Apr 28, 20201.15001.16001.08001.13001.13005,822,569
Apr 27, 20201.22001.22001.12001.14001.14005,255,069
Apr 24, 20201.15001.19001.09001.15001.15003,226,638
Apr 23, 20201.09001.17001.08001.12001.12005,422,482
Apr 22, 20201.13001.14001.05001.07001.07005,253,171
Apr 21, 20201.24001.24001.03001.09001.09007,959,623
Apr 20, 20201.30001.33611.22001.26001.26003,712,101
Apr 17, 20201.30001.39001.22001.36001.36008,560,875
Apr 16, 20201.08001.21001.05001.21001.210011,814,030
Apr 15, 20201.07001.18000.90001.04001.040012,872,109
Apr 14, 20201.40001.43001.10001.10001.100013,784,190
Apr 13, 20201.56001.61001.35001.40001.40006,482,700
Apr 09, 20201.78001.84001.51001.56001.56009,138,209
Apr 08, 20201.09001.84001.06001.65001.650021,919,164
Apr 07, 20201.17001.18001.05001.05001.05009,024,619
Apr 06, 20201.11001.39001.05001.09001.090010,686,992
Apr 03, 20201.23001.24001.04001.06001.06006,240,009
Apr 02, 20201.30001.43001.17001.18001.18007,092,627
Apr 01, 20201.47001.47001.16001.29001.29008,800,175
Mar 31, 20201.67001.67861.50001.53001.53006,980,894
Mar 30, 20201.81001.81001.65001.67001.67003,983,039
Mar 27, 20201.84001.85001.64001.75001.75006,661,931
Mar 26, 20202.00002.04501.91001.92001.92004,987,810
Mar 25, 20202.10002.18001.90001.92001.92006,574,299
Mar 24, 20202.30002.31992.02002.10002.10005,931,190
Mar 23, 20202.05002.20001.89002.16002.16005,769,280
Mar 20, 20201.92002.12001.68002.06002.06008,075,967
Mar 19, 20201.63001.88001.55001.81001.81004,451,811
Mar 18, 20202.07002.13001.51001.62001.62007,760,767
Mar 17, 20202.12002.36001.98002.22002.22004,600,055
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...