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, 2019 59.60 60.25 59.33 60.04 466,185 +0.72(+1.21%)
Jan 30, 2019 58.88 59.52 58.46 59.32 482,359 +0.80(+1.37%)
Jan 29, 2019 58.32 58.57 57.88 58.52 563,767 +0.15(+0.26%)
Jan 28, 2019 58.07 58.56 57.72 58.37 519,832 -0.51(-0.87%)
Jan 25, 2019 59.25 60.51 58.33 58.88 467,200 +0.34(+0.58%)
Jan 24, 2019 58.36 58.66 57.94 58.54 341,033 +0.15(+0.26%)
Jan 23, 2019 58.68 59.16 57.97 58.39 705,882 -0.25(-0.43%)
Jan 22, 2019 59.26 59.31 58.48 58.64 588,261 -0.82(-1.38%)
Jan 18, 2019 59.41 59.86 58.95 59.46 433,000 +0.26(+0.44%)
Jan 17, 2019 58.30 59.41 58.29 59.20 482,950 +0.87(+1.49%)
Jan 16, 2019 57.88 58.58 57.80 58.33 503,359 +0.44(+0.76%)
Jan 15, 2019 56.95 58.03 56.95 57.89 375,818 +1.00(+1.76%)
Jan 14, 2019 56.67 57.02 56.29 56.89 575,486 -0.26(-0.45%)
Jan 11, 2019 57.51 58.27 56.81 57.15 446,900 -0.61(-1.06%)
Jan 10, 2019 55.53 57.87 55.53 57.76 707,581 +1.67(+2.98%)
Jan 09, 2019 56.27 56.85 55.14 56.09 1,030,000 -0.01(-0.02%)
Jan 08, 2019 54.76 56.25 54.42 56.10 778,047 +1.61(+2.95%)
Jan 07, 2019 54.72 55.47 54.31 54.49 463,193 +0.27(+0.50%)
Jan 04, 2019 52.89 54.81 52.78 54.22 583,500 +2.00(+3.83%)
Jan 03, 2019 52.37 53.08 51.76 52.22 672,908 -0.15(-0.29%)
Jan 02, 2019 52.94 53.63 52.13 52.37 570,835 -1.79(-3.31%)
Dec 31, 2018 53.46 54.16 52.92 54.16 573,800 +0.98(+1.84%)
Dec 28, 2018 54.00 54.00 52.94 53.18 591,500 -0.51(-0.95%)
Dec 27, 2018 52.75 53.84 52.00 53.69 632,436 +0.03(+0.06%)
Dec 26, 2018 51.47 53.66 50.05 53.66 386,087 +2.44(+4.76%)
Dec 24, 2018 52.48 52.67 51.03 51.22 203,300 -1.81(-3.41%)
Dec 21, 2018 54.36 54.61 52.84 53.03 746,600 -1.27(-2.34%)
Dec 20, 2018 55.14 56.05 53.35 54.30 717,887 -0.64(-1.16%)
Dec 19, 2018 57.05 57.41 54.78 54.94 726,328 -1.86(-3.27%)
Dec 18, 2018 56.11 57.02 55.69 56.80 947,198 +1.21(+2.18%)
Dec 17, 2018 57.99 57.99 55.32 55.59 684,052 -2.56(-4.40%)
Dec 14, 2018 58.59 59.06 57.98 58.15 364,600 -1.13(-1.91%)
Dec 13, 2018 60.12 60.50 59.21 59.28 746,115 -0.83(-1.38%)
Dec 12, 2018 60.97 61.56 60.07 60.11 450,374 +0.03(+0.05%)
Dec 11, 2018 60.67 61.35 59.88 60.08 330,550 +0.16(+0.27%)
Dec 10, 2018 60.00 60.63 58.79 59.92 485,203 -0.33(-0.55%)
Dec 07, 2018 61.24 62.09 59.89 60.25 538,000 -0.99(-1.62%)
Dec 06, 2018 60.11 61.30 59.31 61.24 613,996 +0.25(+0.41%)
Dec 04, 2018 62.95 63.87 60.89 60.99 367,700 -1.89(-3.01%)
Dec 03, 2018 63.07 63.44 62.22 62.88 432,658 +0.61(+0.98%)
Nov 30, 2018 62.10 62.58 61.22 62.27 363,100 +0.09(+0.14%)
Nov 29, 2018 61.91 62.60 61.34 62.18 352,132 +0.22(+0.36%)
Nov 28, 2018 61.65 61.96 60.45 61.96 332,539 +0.73(+1.19%)
Nov 27, 2018 60.72 61.59 60.58 61.23 264,503 +0.14(+0.23%)
Nov 26, 2018 61.26 61.37 60.50 61.09 422,360 +0.48(+0.79%)
Nov 23, 2018 59.82 61.10 59.82 60.61 453,200 +0.62(+1.03%)
Nov 21, 2018 59.99 59.99 59.99 0 +0.94(+1.59%)
Nov 20, 2018 60.89 61.46 58.69 59.05 697,845 -3.05(-4.91%)
Nov 19, 2018 63.97 64.57 61.26 62.10 640,977 -1.95(-3.04%)
Nov 16, 2018 63.26 64.49 62.45 64.05 1,152,700 +0.53(+0.83%)
Nov 15, 2018 61.73 63.60 60.56 63.52 744,188 +1.68(+2.72%)
Nov 14, 2018 61.68 62.40 61.15 61.84 1,007,552 +0.57(+0.93%)
Nov 13, 2018 61.39 62.04 60.71 61.27 511,380 +0.32(+0.53%)
Nov 12, 2018 60.90 61.36 59.73 60.95 710,625 -0.14(-0.23%)
Nov 09, 2018 61.93 61.93 60.67 61.09 467,200 -1.03(-1.66%)
Nov 08, 2018 61.50 63.03 61.06 62.12 598,069 +0.33(+0.53%)
Nov 07, 2018 60.51 62.04 60.09 61.79 708,019 +1.85(+3.09%)
Nov 06, 2018 59.61 60.16 59.16 59.94 602,738 +0.31(+0.52%)
Nov 05, 2018 59.35 60.07 58.91 59.63 496,255 +0.22(+0.37%)
Nov 02, 2018 60.50 60.82 58.39 59.41 684,900 -1.09(-1.80%)
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.