I - Intelsat S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20174.224.264.144.174.17402,800
Nov 21, 20174.214.224.124.224.22390,200
Nov 20, 20174.174.364.164.184.18389,300
Nov 17, 20174.194.454.084.134.13582,600
Nov 16, 20173.934.323.934.204.20612,900
Nov 15, 20173.883.993.783.963.96345,400
Nov 14, 20173.883.893.773.843.84271,500
Nov 13, 20173.974.013.743.863.86391,000
Nov 10, 20173.744.033.723.963.96530,000
Nov 09, 20173.763.793.673.763.76453,400
Nov 08, 20173.843.863.733.783.78394,600
Nov 07, 20173.883.943.763.803.80451,900
Nov 06, 20173.594.033.503.933.931,245,800
Nov 03, 20173.663.773.573.643.64745,600
Nov 02, 20174.284.283.603.693.691,216,200
Nov 01, 20174.034.283.724.284.281,327,400
Oct 31, 20174.444.494.224.354.35856,000
Oct 30, 20174.754.784.404.494.49646,500
Oct 27, 20174.784.944.634.774.77715,300
Oct 26, 20175.675.894.394.794.792,650,600
Oct 25, 20176.296.455.745.945.94673,400
Oct 24, 20176.366.546.306.326.32499,300
Oct 23, 20176.416.626.336.376.37505,800
Oct 20, 20176.556.576.316.406.40315,000
Oct 19, 20176.206.516.176.496.49344,300
Oct 18, 20176.216.296.116.246.24375,100
Oct 17, 20176.296.396.156.256.25505,000
Oct 16, 20176.786.796.086.226.221,074,200
Oct 13, 20177.457.476.836.846.84753,000
Oct 12, 20177.147.416.757.357.351,236,800
Oct 11, 20176.356.886.336.866.86795,100
Oct 10, 20176.106.466.056.356.35699,600
Oct 09, 20176.526.596.046.106.10990,500
Oct 06, 20176.186.756.116.546.54945,200
Oct 05, 20176.216.355.806.246.241,233,500
Oct 04, 20175.806.525.586.266.265,523,000
Oct 03, 20174.885.604.865.375.372,044,900
Oct 02, 20174.714.884.714.844.84293,500
Sep 29, 20174.804.824.634.704.70336,400
Sep 28, 20174.964.984.784.794.79338,700
Sep 27, 20174.875.004.854.924.92562,300
Sep 26, 20174.764.914.714.854.851,306,000
Sep 25, 20174.794.874.724.744.74445,100
Sep 22, 20174.854.874.744.804.80406,200
Sep 21, 20174.624.924.624.854.85353,900
Sep 20, 20174.975.004.254.644.64924,200
Sep 19, 20174.935.054.585.005.00933,700
Sep 18, 20174.654.874.564.854.85671,400
Sep 15, 20174.424.744.194.644.641,654,200
Sep 14, 20174.114.534.084.454.45807,700
Sep 13, 20174.034.184.004.124.121,189,200
Sep 12, 20173.964.073.934.054.05459,800
Sep 11, 20173.973.993.783.963.96323,500
Sep 08, 20174.154.153.873.953.95579,700
Sep 07, 20173.794.103.734.024.02561,200
Sep 06, 20173.893.903.723.803.80249,500
Sep 05, 20173.924.003.693.863.86548,100
Sep 01, 20173.883.943.833.923.9282,100
Aug 31, 20173.833.973.813.863.86182,900
Aug 30, 20173.843.883.763.833.83201,000
Aug 29, 20173.923.993.843.873.87252,400
Aug 28, 20173.994.023.913.973.97135,400
Aug 25, 20174.044.103.963.993.99224,600
Aug 24, 20173.984.073.914.004.00298,900
Aug 23, 20173.964.013.943.993.99300,800
Aug 22, 20174.104.133.893.963.96374,300
Aug 21, 20173.904.123.844.074.07411,100
Aug 18, 20173.723.953.623.903.90372,100
Aug 17, 20173.863.953.693.773.77386,500
Aug 16, 20173.823.893.763.893.89281,100
Aug 15, 20173.923.963.733.823.82305,600
Aug 14, 20173.713.903.703.853.85438,600
Aug 11, 20173.573.713.473.653.65340,000
Aug 10, 20173.513.683.403.653.65301,000
Aug 09, 20173.623.643.443.473.47134,300
Aug 08, 20173.713.723.513.613.61229,100
Aug 07, 20173.653.933.613.703.70347,600
Aug 04, 20173.353.623.333.613.61385,600
Aug 03, 20173.493.523.303.323.32192,500
Aug 02, 20173.363.583.363.473.47382,000
Aug 01, 20173.213.513.203.373.37583,200
Jul 31, 20173.443.483.163.173.17344,900
Jul 28, 20173.233.463.233.423.42501,100
Jul 27, 20173.093.483.063.243.24707,300
Jul 26, 20173.053.103.003.053.05151,500
Jul 25, 20173.023.103.023.053.05162,000
Jul 24, 20173.083.082.983.003.00145,200
Jul 21, 20173.073.093.013.083.08166,000
Jul 20, 20173.003.082.993.053.05139,100
Jul 19, 20173.003.052.993.003.00152,500
Jul 18, 20173.033.052.972.992.99236,300
Jul 17, 20173.143.162.972.982.98187,200
Jul 14, 20173.103.203.103.143.14172,300
Jul 13, 20173.123.163.053.113.11171,700
Jul 12, 20173.173.213.103.123.1289,000
Jul 11, 20173.143.213.093.143.1495,000
Jul 10, 20173.173.223.143.143.14129,900
Jul 07, 20173.163.213.123.203.2081,100
Jul 06, 20173.153.243.133.163.16156,000
Jul 05, 20173.223.223.093.133.1380,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...