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 (%)
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%)
Nov 01, 2018 60.32 61.93 59.14 60.50 910,097 +1.63(+2.77%)
Oct 31, 2018 57.84 59.18 57.84 58.87 753,612 +1.61(+2.81%)
Oct 30, 2018 57.11 58.01 56.73 57.26 616,239 +0.08(+0.14%)
Oct 29, 2018 58.26 58.88 56.42 57.18 864,320 -0.57(-0.99%)
Oct 26, 2018 59.13 59.58 57.14 57.75 734,500 -2.18(-3.64%)
Oct 25, 2018 59.46 60.25 58.97 59.93 265,961 +1.33(+2.27%)
Oct 24, 2018 59.40 59.99 58.55 58.60 394,650 -1.00(-1.68%)
Oct 23, 2018 59.63 59.96 58.60 59.60 558,607 -0.98(-1.62%)
Oct 22, 2018 60.93 61.25 60.56 60.58 227,195 -0.34(-0.56%)
Oct 19, 2018 61.01 61.50 60.62 60.92 309,100 +0.00(+0.00%)
Oct 18, 2018 62.32 62.89 60.62 60.92 356,612 -1.66(-2.65%)
Oct 17, 2018 62.06 62.84 61.62 62.58 339,216 +0.29(+0.47%)
Oct 16, 2018 60.86 62.47 60.57 62.29 240,597 +2.13(+3.54%)
Oct 15, 2018 60.68 60.68 59.81 60.16 376,061 -0.53(-0.87%)
Oct 12, 2018 60.80 61.12 59.93 60.69 530,700 +0.80(+1.34%)
Oct 11, 2018 60.95 61.32 59.65 59.89 661,282 -1.40(-2.28%)
Oct 10, 2018 62.17 62.30 61.20 61.29 888,914 -1.29(-2.06%)
Oct 09, 2018 63.04 63.54 62.55 62.58 332,448 -0.72(-1.14%)
Oct 08, 2018 63.14 63.51 61.98 63.30 713,558 -0.38(-0.60%)
Oct 05, 2018 64.17 64.47 63.27 63.68 291,500 -0.39(-0.61%)
Oct 04, 2018 65.32 65.32 63.77 64.07 325,552 -1.58(-2.41%)
Oct 03, 2018 66.45 66.77 65.61 65.65 305,913 -0.86(-1.29%)
Oct 02, 2018 67.47 67.47 66.24 66.51 316,816 -1.13(-1.67%)
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.