Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interxion Holding Ord Shs (NY: INXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.98 38.45 37.89 38.43 398,181 +0.44(+1.16%)
Jan 30, 2017 38.25 38.40 37.49 37.99 251,360 -0.04(-0.11%)
Jan 27, 2017 38.34 38.42 38.01 38.03 190,081 -0.27(-0.70%)
Jan 26, 2017 38.37 38.59 38.02 38.30 383,285 -0.09(-0.23%)
Jan 25, 2017 38.51 38.66 38.33 38.39 408,486 +0.14(+0.37%)
Jan 24, 2017 38.06 38.41 37.94 38.25 687,931 +0.09(+0.24%)
Jan 23, 2017 37.96 38.21 37.74 38.16 351,176 +0.40(+1.06%)
Jan 20, 2017 37.77 38.12 37.62 37.76 357,911 +0.06(+0.16%)
Jan 19, 2017 37.38 37.85 37.28 37.70 451,307 +0.18(+0.48%)
Jan 18, 2017 37.72 37.87 37.25 37.52 399,568 -0.10(-0.27%)
Jan 17, 2017 37.63 37.81 37.36 37.62 347,999 +0.08(+0.21%)
Jan 13, 2017 37.54 37.54 37.54 0 +0.19(+0.51%)
Jan 12, 2017 36.91 37.55 36.72 37.35 506,931 +0.44(+1.19%)
Jan 11, 2017 36.44 37.13 36.41 36.91 369,400 +0.38(+1.04%)
Jan 10, 2017 36.83 36.99 36.43 36.53 605,960 -0.35(-0.95%)
Jan 09, 2017 37.32 37.32 36.66 36.88 368,208 -0.24(-0.65%)
Jan 06, 2017 37.35 37.55 37.00 37.12 754,047 -0.20(-0.54%)
Jan 05, 2017 36.11 37.82 36.09 37.32 1,695,275 +1.26(+3.49%)
Jan 04, 2017 34.63 36.19 34.63 36.06 561,793 +1.43(+4.13%)
Jan 03, 2017 35.31 35.50 34.35 34.63 980,533 -0.44(-1.25%)
Dec 30, 2016 35.07 35.07 35.07 0 +0.15(+0.43%)
Dec 29, 2016 34.50 35.41 34.50 34.92 362,638 +0.35(+1.01%)
Dec 28, 2016 34.96 34.97 34.49 34.57 345,576 -0.46(-1.31%)
Dec 27, 2016 35.34 35.34 34.74 35.03 262,910 -0.15(-0.43%)
Dec 23, 2016 35.18 35.18 35.18 0 +0.20(+0.57%)
Dec 22, 2016 34.97 35.19 34.45 34.98 226,560 +0.07(+0.20%)
Dec 21, 2016 34.55 34.93 34.40 34.91 403,526 +0.21(+0.61%)
Dec 20, 2016 34.67 34.89 34.50 34.70 323,190 +0.11(+0.32%)
Dec 19, 2016 34.59 34.72 34.35 34.59 664,217 +0.17(+0.49%)
Dec 16, 2016 34.45 34.76 34.33 34.42 420,936 -0.06(-0.17%)
Dec 15, 2016 34.47 34.76 34.26 34.48 444,416 +0.00(+0.00%)
Dec 14, 2016 34.77 35.53 34.45 34.48 466,655 -0.30(-0.86%)
Dec 13, 2016 34.28 34.97 34.21 34.78 1,033,515 +0.60(+1.76%)
Dec 12, 2016 34.02 34.56 33.82 34.18 430,309 +0.10(+0.29%)
Dec 09, 2016 34.38 34.72 33.98 34.08 506,466 -0.27(-0.79%)
Dec 08, 2016 33.82 34.60 33.78 34.35 349,093 +0.54(+1.60%)
Dec 07, 2016 32.71 33.88 32.71 33.81 722,332 +1.05(+3.21%)
Dec 06, 2016 32.95 33.13 32.44 32.76 672,764 -0.03(-0.09%)
Dec 05, 2016 32.76 33.09 32.71 32.79 710,076 +0.16(+0.49%)
Dec 02, 2016 32.54 32.94 32.21 32.63 1,080,057 +0.09(+0.28%)
Dec 01, 2016 34.17 34.17 32.51 32.54 1,062,070 -1.62(-4.74%)
Nov 30, 2016 34.53 34.64 33.89 34.16 444,023 -0.38(-1.10%)
Nov 29, 2016 34.40 34.84 34.19 34.54 389,957 +0.21(+0.61%)
Nov 28, 2016 34.57 34.95 34.23 34.33 374,847 -0.16(-0.46%)
Nov 25, 2016 34.46 34.89 34.17 34.49 168,277 +0.06(+0.17%)
Nov 23, 2016 34.43 34.43 34.43 0 -0.53(-1.52%)
Nov 22, 2016 34.42 35.00 34.39 34.96 297,899 +0.53(+1.54%)
Nov 21, 2016 34.31 34.62 34.18 34.43 428,790 +0.22(+0.64%)
Nov 18, 2016 34.49 34.59 33.74 34.21 743,380 -0.37(-1.07%)
Nov 17, 2016 34.65 35.00 34.51 34.58 404,105 -0.01(-0.03%)
Nov 16, 2016 34.32 34.68 34.04 34.59 419,463 +0.23(+0.67%)
Nov 15, 2016 34.60 35.01 34.28 34.36 442,445 -0.14(-0.41%)
Nov 14, 2016 34.67 34.67 33.99 34.50 726,773 +0.16(+0.47%)
Nov 11, 2016 33.89 34.47 33.82 34.34 795,698 +0.26(+0.76%)
Nov 10, 2016 36.36 36.41 33.30 34.08 2,146,175 -2.17(-5.99%)
Nov 09, 2016 36.01 36.73 35.79 36.25 693,278 -0.67(-1.81%)
Nov 08, 2016 37.01 37.12 36.73 36.92 434,208 -0.11(-0.30%)
Nov 07, 2016 37.07 37.37 37.00 37.03 212,236 +0.30(+0.82%)
Nov 04, 2016 36.69 37.10 36.57 36.73 427,282 -0.11(-0.30%)
Nov 03, 2016 36.55 37.09 36.53 36.84 640,595 +0.34(+0.93%)
Nov 02, 2016 37.18 37.18 36.15 36.50 775,739 +0.36(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.