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, 2020 88.64 89.02 86.62 87.03 1,366,200 -1.63(-1.84%)
Jan 30, 2020 90.01 90.85 88.62 88.66 2,166,210 -1.80(-1.99%)
Jan 29, 2020 92.43 92.43 90.32 90.46 1,134,669 -1.62(-1.76%)
Jan 28, 2020 92.26 92.62 91.75 92.08 1,273,903 +0.24(+0.26%)
Jan 27, 2020 90.29 92.07 90.23 91.84 872,658 +0.49(+0.54%)
Jan 24, 2020 90.89 92.08 90.48 91.35 792,000 +0.79(+0.87%)
Jan 23, 2020 90.51 91.09 90.07 90.56 765,910 +0.23(+0.25%)
Jan 22, 2020 90.45 91.17 90.17 90.33 823,503 -0.08(-0.09%)
Jan 21, 2020 89.53 90.53 89.18 90.41 828,850 +0.77(+0.86%)
Jan 17, 2020 88.95 89.91 88.53 89.64 916,400 +0.71(+0.80%)
Jan 16, 2020 87.26 89.02 87.26 88.93 1,059,129 +2.20(+2.54%)
Jan 15, 2020 87.33 88.19 86.29 86.73 1,639,322 -0.38(-0.44%)
Jan 14, 2020 87.89 88.12 86.30 87.11 597,224 -0.34(-0.39%)
Jan 13, 2020 86.78 87.64 86.65 87.45 639,421 +0.69(+0.80%)
Jan 10, 2020 86.37 86.95 85.69 86.76 900,100 +0.86(+1.00%)
Jan 09, 2020 85.74 85.91 85.19 85.90 1,544,766 +0.48(+0.56%)
Jan 08, 2020 83.11 85.50 82.73 85.42 3,413,843 +2.31(+2.78%)
Jan 07, 2020 84.20 84.20 82.44 83.11 744,496 -1.26(-1.49%)
Jan 06, 2020 84.00 84.37 82.98 84.37 834,214 +0.01(+0.01%)
Jan 03, 2020 82.58 84.53 82.41 84.36 459,500 +1.25(+1.50%)
Jan 02, 2020 84.27 84.74 82.69 83.11 830,447 -0.70(-0.84%)
Dec 31, 2019 82.68 83.89 82.68 83.81 630,300 +0.93(+1.12%)
Dec 30, 2019 82.82 82.95 82.14 82.88 787,061 -0.05(-0.06%)
Dec 27, 2019 83.19 83.35 82.60 82.93 471,400 -0.15(-0.18%)
Dec 26, 2019 81.97 83.35 81.97 83.08 432,603 +1.07(+1.30%)
Dec 24, 2019 82.00 82.55 81.69 82.01 917,300 +0.06(+0.07%)
Dec 23, 2019 82.97 83.40 81.81 81.95 1,318,375 -0.99(-1.19%)
Dec 20, 2019 83.65 84.00 82.68 82.94 2,427,500 -0.66(-0.79%)
Dec 19, 2019 81.51 83.72 81.42 83.60 903,376 +1.80(+2.20%)
Dec 18, 2019 80.56 82.03 80.56 81.80 1,114,861 +1.59(+1.98%)
Dec 17, 2019 81.29 81.90 80.16 80.21 827,690 -0.97(-1.19%)
Dec 16, 2019 80.24 81.51 80.24 81.18 1,471,107 +1.06(+1.32%)
Dec 13, 2019 80.51 80.69 79.57 80.12 1,389,500 -0.43(-0.53%)
Dec 12, 2019 81.70 82.44 80.39 80.55 746,890 -0.87(-1.07%)
Dec 11, 2019 82.61 82.63 80.83 81.42 707,090 -1.02(-1.24%)
Dec 10, 2019 83.06 83.22 82.12 82.44 985,387 -0.64(-0.77%)
Dec 09, 2019 82.79 83.60 82.34 83.08 611,185 +0.49(+0.59%)
Dec 06, 2019 81.62 83.31 81.62 82.59 1,796,200 +1.04(+1.28%)
Dec 05, 2019 83.00 83.12 81.16 81.55 1,972,724 -1.38(-1.66%)
Dec 04, 2019 82.65 83.47 82.41 82.93 1,219,497 +0.37(+0.45%)
Dec 03, 2019 83.82 83.88 82.26 82.56 1,730,665 -1.55(-1.84%)
Dec 02, 2019 84.82 85.29 83.66 84.11 673,548 -0.93(-1.09%)
Nov 29, 2019 84.70 85.29 84.61 85.04 279,500 +0.06(+0.07%)
Nov 27, 2019 85.31 85.56 84.43 84.98 939,200 -0.35(-0.41%)
Nov 26, 2019 84.51 85.37 84.10 85.33 996,311 +1.08(+1.28%)
Nov 25, 2019 85.57 85.70 84.08 84.25 1,621,590 -1.10(-1.29%)
Nov 22, 2019 85.00 85.56 82.27 85.35 1,733,400 +0.50(+0.59%)
Nov 21, 2019 85.00 85.25 83.56 84.85 839,269 -0.51(-0.60%)
Nov 20, 2019 85.93 86.30 84.78 85.36 674,924 -0.75(-0.87%)
Nov 19, 2019 85.30 86.15 84.88 86.11 341,695 +1.03(+1.21%)
Nov 18, 2019 84.11 85.73 83.95 85.08 946,008 +1.19(+1.42%)
Nov 15, 2019 81.93 84.00 81.79 83.89 918,400 +2.04(+2.49%)
Nov 14, 2019 81.00 82.14 80.96 81.85 712,397 +0.54(+0.66%)
Nov 13, 2019 81.18 81.57 80.79 81.31 1,243,105 +0.25(+0.31%)
Nov 12, 2019 81.60 82.96 80.92 81.06 2,262,182 -0.61(-0.75%)
Nov 11, 2019 80.70 81.87 80.50 81.67 2,316,759 +0.82(+1.01%)
Nov 08, 2019 81.64 82.10 80.69 80.85 1,774,900 -0.68(-0.83%)
Nov 07, 2019 84.86 84.94 81.47 81.53 2,081,621 -3.04(-3.59%)
Nov 06, 2019 85.44 85.98 84.15 84.57 3,059,552 -0.63(-0.74%)
Nov 05, 2019 86.43 86.43 84.91 85.20 2,800,986 -1.23(-1.42%)
Nov 04, 2019 88.13 88.36 86.04 86.43 2,717,268 -1.37(-1.56%)
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.