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 (%)
Apr 29, 2016 34.43 34.67 33.82 33.88 487,837 -0.48(-1.40%)
Apr 28, 2016 34.33 34.87 34.19 34.36 789,945 +0.00(+0.00%)
Apr 27, 2016 34.15 34.44 34.08 34.36 400,917 +0.20(+0.59%)
Apr 26, 2016 33.75 34.25 33.69 34.16 351,238 +0.52(+1.55%)
Apr 25, 2016 33.60 33.83 33.44 33.64 230,009 +0.05(+0.15%)
Apr 22, 2016 33.45 33.77 33.22 33.59 306,604 +0.05(+0.15%)
Apr 21, 2016 33.81 34.16 33.48 33.54 373,239 -0.14(-0.42%)
Apr 20, 2016 34.15 34.25 33.68 33.68 379,290 -0.49(-1.43%)
Apr 19, 2016 34.20 34.25 33.90 34.17 289,383 -0.01(-0.03%)
Apr 18, 2016 34.38 34.52 34.04 34.18 153,240 -0.31(-0.90%)
Apr 15, 2016 34.12 34.58 33.96 34.49 482,250 +0.41(+1.20%)
Apr 14, 2016 34.20 34.44 33.94 34.08 326,232 -0.17(-0.50%)
Apr 13, 2016 34.32 34.51 34.12 34.25 191,654 +0.09(+0.26%)
Apr 12, 2016 33.90 34.27 33.74 34.16 377,852 +0.42(+1.24%)
Apr 11, 2016 33.74 34.02 33.64 33.74 265,554 +0.07(+0.21%)
Apr 08, 2016 33.74 33.75 33.36 33.67 279,032 +0.10(+0.30%)
Apr 07, 2016 33.86 33.94 33.49 33.57 342,591 -0.39(-1.15%)
Apr 06, 2016 33.84 34.05 33.60 33.96 310,948 +0.15(+0.44%)
Apr 05, 2016 34.33 34.39 33.68 33.81 531,125 -0.76(-2.20%)
Apr 04, 2016 34.72 34.90 33.92 34.57 1,341,826 -0.19(-0.55%)
Apr 01, 2016 34.50 34.84 34.36 34.76 817,119 +0.18(+0.52%)
Mar 31, 2016 34.44 34.70 34.27 34.58 505,017 +0.20(+0.58%)
Mar 30, 2016 34.50 34.54 34.02 34.38 451,121 -0.05(-0.15%)
Mar 29, 2016 34.10 34.47 33.96 34.43 403,738 +0.25(+0.73%)
Mar 28, 2016 33.63 34.30 33.51 34.18 261,483 +0.54(+1.61%)
Mar 24, 2016 33.43 33.64 33.64 33.64 135,200 +0.06(+0.18%)
Mar 23, 2016 33.74 33.89 33.49 33.58 154,665 -0.17(-0.50%)
Mar 22, 2016 33.76 34.09 33.45 33.75 578,448 -0.11(-0.32%)
Mar 21, 2016 33.90 34.00 33.43 33.86 365,059 +0.01(+0.03%)
Mar 18, 2016 33.99 34.41 33.39 33.85 1,302,889 +0.00(+0.00%)
Mar 17, 2016 33.90 34.24 33.69 33.85 742,700 -0.09(-0.27%)
Mar 16, 2016 32.82 34.00 32.82 33.94 807,443 +0.97(+2.94%)
Mar 15, 2016 32.84 33.46 32.81 32.97 471,311 -0.04(-0.12%)
Mar 14, 2016 32.55 33.02 32.51 33.01 470,832 +0.38(+1.16%)
Mar 11, 2016 32.37 32.69 32.12 32.63 484,159 +0.63(+1.97%)
Mar 10, 2016 31.50 32.12 31.35 32.00 657,741 +0.35(+1.11%)
Mar 09, 2016 31.00 31.65 30.93 31.65 626,176 +0.69(+2.23%)
Mar 08, 2016 31.21 31.23 30.73 30.96 381,638 -0.32(-1.02%)
Mar 07, 2016 32.37 32.37 31.03 31.28 823,951 -1.24(-3.81%)
Mar 04, 2016 32.00 32.80 32.00 32.52 515,298 +0.46(+1.43%)
Mar 03, 2016 32.54 33.09 31.62 32.06 506,124 +0.03(+0.09%)
Mar 02, 2016 31.60 32.09 30.63 32.03 751,963 +0.55(+1.75%)
Mar 01, 2016 31.50 31.56 31.05 31.48 1,044,388 +0.26(+0.83%)
Feb 29, 2016 30.95 31.49 30.82 31.22 653,548 +0.29(+0.94%)
Feb 26, 2016 31.00 31.18 30.71 30.93 339,906 +0.02(+0.06%)
Feb 25, 2016 30.56 31.07 30.38 30.91 731,585 +0.47(+1.54%)
Feb 24, 2016 30.21 30.53 29.68 30.44 417,828 -0.01(-0.03%)
Feb 23, 2016 30.57 30.57 30.00 30.45 421,195 -0.13(-0.43%)
Feb 22, 2016 31.20 31.46 30.57 30.58 538,501 -0.42(-1.35%)
Feb 19, 2016 30.84 31.00 30.36 31.00 292,801 +0.04(+0.13%)
Feb 18, 2016 30.63 30.97 30.46 30.96 483,529 +0.41(+1.34%)
Feb 17, 2016 30.48 30.84 30.45 30.55 579,564 +0.16(+0.53%)
Feb 16, 2016 29.86 30.43 29.83 30.39 516,736 +0.72(+2.43%)
Feb 12, 2016 29.50 29.67 29.67 29.67 1,139,100 +0.39(+1.33%)
Feb 11, 2016 29.48 29.71 28.88 29.28 610,839 -0.54(-1.81%)
Feb 10, 2016 29.74 30.31 29.70 29.82 437,095 +0.26(+0.88%)
Feb 09, 2016 29.73 29.89 29.18 29.56 965,219 -0.37(-1.24%)
Feb 08, 2016 31.41 31.65 29.22 29.93 1,553,396 -1.76(-5.55%)
Feb 05, 2016 32.06 32.06 31.55 31.69 1,235,760 -0.77(-2.37%)
Feb 04, 2016 32.18 32.48 31.89 32.46 739,991 +0.33(+1.03%)
Feb 03, 2016 32.43 32.63 31.56 32.13 1,057,556 -0.14(-0.43%)
Feb 02, 2016 31.98 32.33 31.73 32.27 1,163,721 +0.17(+0.53%)
Feb 01, 2016 31.04 32.53 31.02 32.10 2,257,892 +0.69(+2.20%)
Jan 29, 2016 31.00 31.71 30.84 31.41 2,277,504 +0.27(+0.87%)
Jan 28, 2016 28.98 31.18 28.65 31.14 2,382,670 +2.20(+7.60%)
Jan 27, 2016 28.92 29.20 28.64 28.94 630,228 -0.06(-0.21%)
Jan 26, 2016 28.80 29.10 28.67 29.00 612,520 +0.18(+0.62%)
Jan 25, 2016 28.77 29.06 28.61 28.82 392,011 -0.04(-0.14%)
Jan 22, 2016 28.44 28.99 28.21 28.86 494,491 +0.71(+2.52%)
Jan 21, 2016 27.63 28.19 27.44 28.15 721,520 +0.55(+1.99%)
Jan 20, 2016 27.09 27.76 26.75 27.60 819,954 +0.14(+0.51%)
Jan 19, 2016 28.02 28.25 27.30 27.46 660,694 -0.47(-1.68%)
Jan 15, 2016 28.46 27.93 27.93 27.93 674,900 -1.28(-4.38%)
Jan 14, 2016 28.79 29.22 28.06 29.21 905,905 +0.48(+1.67%)
Jan 13, 2016 29.29 29.44 28.12 28.73 773,096 -0.50(-1.71%)
Jan 12, 2016 29.41 29.42 28.88 29.23 309,514 +0.03(+0.10%)
Jan 11, 2016 29.50 29.71 29.02 29.20 334,309 -0.23(-0.78%)
Jan 08, 2016 29.82 29.86 29.37 29.43 471,488 -0.21(-0.71%)
Jan 07, 2016 29.64 30.21 29.41 29.64 786,298 -0.46(-1.53%)
Jan 06, 2016 29.68 30.51 29.59 30.10 1,071,178 +0.05(+0.17%)
Jan 05, 2016 29.29 30.25 29.29 30.05 470,246 +0.82(+2.81%)
Jan 04, 2016 29.70 29.86 28.99 29.23 710,241 -0.92(-3.05%)
Dec 31, 2015 30.10 30.15 30.15 30.15 354,600 -0.05(-0.17%)
Dec 30, 2015 30.44 30.44 29.97 30.20 304,809 -0.24(-0.79%)
Dec 29, 2015 30.29 30.51 30.22 30.44 173,029 +0.22(+0.73%)
Dec 28, 2015 30.25 30.38 30.10 30.22 157,201 -0.11(-0.36%)
Dec 24, 2015 30.27 30.33 30.33 30.33 54,300 +0.06(+0.20%)
Dec 23, 2015 30.19 30.33 29.90 30.27 246,755 +0.23(+0.77%)
Dec 22, 2015 29.95 30.07 29.80 30.04 474,250 +0.15(+0.50%)
Dec 21, 2015 30.02 30.07 29.71 29.89 321,365 +0.00(+0.00%)
Dec 18, 2015 29.64 29.94 29.63 29.89 556,530 +0.14(+0.47%)
Dec 17, 2015 29.93 29.95 29.25 29.75 410,461 -0.12(-0.40%)
Dec 16, 2015 29.70 29.96 29.36 29.87 298,079 +0.27(+0.91%)
Dec 15, 2015 29.51 29.78 29.37 29.60 220,413 +0.25(+0.85%)
Dec 14, 2015 29.21 29.45 29.01 29.35 325,326 +0.20(+0.69%)
Dec 11, 2015 29.76 29.81 29.03 29.15 495,843 -0.92(-3.06%)
Dec 10, 2015 30.17 30.27 29.85 30.07 381,729 -0.10(-0.33%)
Dec 09, 2015 30.05 30.41 29.90 30.17 557,003 +0.06(+0.20%)
Dec 08, 2015 30.12 30.17 29.92 30.11 377,929 -0.26(-0.86%)
Dec 07, 2015 30.40 30.51 30.27 30.37 322,614 -0.09(-0.30%)
Dec 04, 2015 30.08 30.50 29.98 30.46 435,187 +0.47(+1.57%)
Dec 03, 2015 30.45 30.45 29.79 29.99 203,064 -0.29(-0.96%)
Dec 02, 2015 30.25 30.74 30.14 30.28 508,942 -0.01(-0.03%)
Dec 01, 2015 30.75 30.75 30.13 30.29 637,399 -0.43(-1.40%)
Nov 30, 2015 30.46 30.74 30.27 30.72 1,172,250 +0.30(+0.99%)
Nov 27, 2015 30.34 30.50 30.24 30.42 89,653 +0.12(+0.40%)
Nov 25, 2015 30.11 30.30 30.30 30.30 196,300 +0.27(+0.90%)
Nov 24, 2015 29.87 30.23 29.71 30.03 349,093 +0.08(+0.27%)
Nov 23, 2015 30.26 30.64 29.78 29.95 355,080 -0.35(-1.16%)
Nov 20, 2015 30.28 30.52 29.77 30.30 514,278 +0.61(+2.05%)
Nov 19, 2015 30.07 30.15 29.65 29.69 423,882 -0.41(-1.36%)
Nov 18, 2015 29.65 30.33 29.65 30.10 457,472 +0.55(+1.86%)
Nov 17, 2015 29.48 30.00 29.40 29.55 174,910 +0.10(+0.34%)
Nov 16, 2015 29.18 29.76 29.18 29.45 542,427 +0.23(+0.79%)
Nov 13, 2015 29.80 29.81 29.08 29.22 557,435 -0.59(-1.98%)
Nov 12, 2015 29.78 30.00 29.68 29.81 406,011 -0.12(-0.40%)
Nov 11, 2015 29.87 30.09 29.75 29.93 1,418,870 +0.11(+0.37%)
Nov 10, 2015 29.78 30.31 29.54 29.82 684,414 -0.08(-0.27%)
Nov 09, 2015 30.33 30.51 29.69 29.90 793,519 -0.52(-1.71%)
Nov 06, 2015 31.09 31.09 30.12 30.42 787,470 -0.31(-1.01%)
Nov 05, 2015 30.15 30.90 29.82 30.73 2,145,294 +0.98(+3.29%)
Nov 04, 2015 31.48 31.48 29.25 29.75 1,559,221 +0.84(+2.91%)
Nov 03, 2015 29.67 29.68 28.85 28.91 728,624 -0.78(-2.63%)
Nov 02, 2015 29.58 29.76 28.86 29.69 709,908 +0.31(+1.06%)
Oct 30, 2015 29.02 29.69 28.94 29.38 907,695 +0.40(+1.38%)
Oct 29, 2015 28.94 29.08 28.83 28.98 393,989 -0.02(-0.07%)
Oct 28, 2015 29.59 29.69 28.89 29.00 702,200 -0.56(-1.89%)
Oct 27, 2015 29.76 29.88 29.30 29.56 279,578 -0.24(-0.81%)
Oct 26, 2015 29.29 29.82 29.15 29.80 876,499 +1.07(+3.72%)
Oct 23, 2015 28.30 29.16 28.11 28.73 1,009,481 +0.73(+2.61%)
Oct 22, 2015 27.96 28.75 27.96 28.00 903,138 -0.07(-0.25%)
Oct 21, 2015 28.25 28.35 28.02 28.07 314,845 -0.12(-0.43%)
Oct 20, 2015 28.13 28.28 27.77 28.19 450,494 -0.02(-0.07%)
Oct 19, 2015 27.84 28.25 27.73 28.21 686,370 +0.24(+0.86%)
Oct 16, 2015 27.78 28.06 27.68 27.97 699,534 +0.26(+0.94%)
Oct 15, 2015 27.55 27.92 27.49 27.71 204,635 +0.22(+0.80%)
Oct 14, 2015 27.89 28.29 27.45 27.49 229,399 -0.44(-1.58%)
Oct 13, 2015 27.60 28.00 27.53 27.93 429,097 +0.16(+0.58%)
Oct 12, 2015 27.62 27.84 27.25 27.77 457,378 +0.19(+0.69%)
Oct 09, 2015 27.40 27.75 27.40 27.58 378,790 +0.18(+0.66%)
Oct 08, 2015 27.59 27.68 27.16 27.40 347,050 -0.20(-0.72%)
Oct 07, 2015 27.40 27.75 27.25 27.60 986,391 +0.30(+1.10%)
Oct 06, 2015 27.13 27.35 27.10 27.30 586,844 +0.10(+0.37%)
Oct 05, 2015 27.18 27.32 27.08 27.20 596,286 +0.19(+0.70%)
Oct 02, 2015 26.51 27.04 26.50 27.01 548,715 +0.28(+1.05%)
Oct 01, 2015 27.03 27.09 26.25 26.73 455,969 -0.35(-1.29%)
Sep 30, 2015 26.56 27.16 26.35 27.08 734,444 +0.70(+2.65%)
Sep 29, 2015 26.28 26.64 26.14 26.38 387,354 +0.09(+0.34%)
Sep 28, 2015 27.01 27.01 26.23 26.29 485,373 -0.63(-2.34%)
Sep 25, 2015 26.99 27.32 26.72 26.92 271,709 +0.10(+0.37%)
Sep 24, 2015 27.13 27.17 26.64 26.82 222,208 -0.41(-1.51%)
Sep 23, 2015 27.56 27.60 27.10 27.23 213,189 -0.26(-0.95%)
Sep 22, 2015 27.42 27.70 27.28 27.49 330,632 -0.18(-0.65%)
Sep 21, 2015 27.71 28.08 27.60 27.67 281,591 +0.06(+0.22%)
Sep 18, 2015 27.42 27.72 27.42 27.61 314,412 -0.06(-0.22%)
Sep 17, 2015 27.52 28.03 27.42 27.67 408,439 +0.06(+0.22%)
Sep 16, 2015 27.40 27.63 27.26 27.61 241,641 +0.20(+0.73%)
Sep 15, 2015 27.38 27.45 27.21 27.41 237,537 +0.10(+0.37%)
Sep 14, 2015 27.59 27.59 27.25 27.31 183,870 -0.28(-1.01%)
Sep 11, 2015 27.37 27.62 27.02 27.59 155,449 +0.19(+0.69%)
Sep 10, 2015 27.38 27.63 27.14 27.40 196,005 +0.01(+0.04%)
Sep 09, 2015 27.46 27.70 27.35 27.39 315,864 +0.14(+0.51%)
Sep 08, 2015 27.56 27.56 27.00 27.25 234,492 +0.18(+0.66%)
Sep 04, 2015 27.25 27.07 27.07 27.07 370,900 -0.43(-1.56%)
Sep 03, 2015 27.46 27.50 27.13 27.50 148,411 +0.10(+0.36%)
Sep 02, 2015 27.14 27.40 26.60 27.40 465,228 +0.50(+1.86%)
Sep 01, 2015 26.97 27.53 26.71 26.90 412,672 -0.54(-1.97%)
Aug 31, 2015 27.61 27.61 27.03 27.44 453,301 -0.29(-1.05%)
Aug 28, 2015 27.50 28.18 27.41 27.73 348,063 +0.35(+1.28%)
Aug 27, 2015 27.37 27.41 26.89 27.38 264,031 +0.37(+1.37%)
Aug 26, 2015 26.57 27.04 26.33 27.01 289,292 +0.78(+2.97%)
Aug 25, 2015 26.60 27.02 26.22 26.23 292,501 +0.12(+0.46%)
Aug 24, 2015 26.25 27.10 25.85 26.11 514,071 -1.22(-4.46%)
Aug 21, 2015 28.05 28.05 27.21 27.33 472,577 -0.73(-2.60%)
Aug 20, 2015 28.58 28.76 28.05 28.06 266,080 -0.69(-2.40%)
Aug 19, 2015 28.67 28.83 28.24 28.75 414,467 -0.13(-0.45%)
Aug 18, 2015 28.60 28.90 28.36 28.88 324,003 +0.16(+0.56%)
Aug 17, 2015 28.52 28.86 28.36 28.72 264,404 +0.10(+0.35%)
Aug 14, 2015 28.51 28.81 28.21 28.62 273,645 +0.11(+0.39%)
Aug 13, 2015 28.97 29.02 28.47 28.51 227,976 -0.41(-1.42%)
Aug 12, 2015 28.60 28.99 28.47 28.92 173,581 +0.15(+0.52%)
Aug 11, 2015 28.76 28.98 28.64 28.77 275,502 -0.15(-0.52%)
Aug 10, 2015 28.99 29.18 28.79 28.92 299,746 -0.05(-0.17%)
Aug 07, 2015 28.59 29.01 28.50 28.97 620,579 +0.33(+1.15%)
Aug 06, 2015 29.02 29.15 28.15 28.64 815,185 +0.58(+2.07%)
Aug 05, 2015 28.00 28.10 27.80 28.06 885,193 +0.29(+1.04%)
Aug 04, 2015 27.46 27.88 27.43 27.77 578,479 +0.21(+0.76%)
Aug 03, 2015 27.61 27.84 27.37 27.56 494,506 -0.06(-0.22%)
Jul 31, 2015 27.67 27.88 27.07 27.62 440,434 +0.04(+0.15%)
Jul 30, 2015 27.51 27.63 27.40 27.58 386,888 +0.06(+0.22%)
Jul 29, 2015 27.65 27.81 27.38 27.52 264,145 -0.12(-0.43%)
Jul 28, 2015 27.21 27.71 27.01 27.64 461,752 +0.50(+1.84%)
Jul 27, 2015 27.84 28.04 27.00 27.14 437,578 -0.62(-2.23%)
Jul 24, 2015 27.85 28.02 27.67 27.76 296,322 +0.05(+0.18%)
Jul 23, 2015 27.84 28.00 27.69 27.71 351,665 -0.01(-0.04%)
Jul 22, 2015 27.84 28.00 27.69 27.72 130,001 -0.16(-0.57%)
Jul 21, 2015 27.90 28.11 27.81 27.88 229,044 -0.04(-0.14%)
Jul 20, 2015 27.87 28.05 27.79 27.92 158,767 +0.04(+0.14%)
Jul 17, 2015 28.00 28.00 27.69 27.88 185,367 -0.11(-0.39%)
Jul 16, 2015 28.16 28.34 27.85 27.99 287,150 -0.03(-0.11%)
Jul 15, 2015 28.46 28.61 27.78 28.02 752,751 -0.42(-1.48%)
Jul 14, 2015 28.06 28.50 28.06 28.44 311,062 +0.44(+1.57%)
Jul 13, 2015 28.02 28.12 27.93 28.00 315,177 +0.03(+0.11%)
Jul 10, 2015 28.00 28.04 27.89 27.97 399,136 +0.11(+0.39%)
Jul 09, 2015 27.99 28.07 27.78 27.86 501,717 +0.08(+0.29%)
Jul 08, 2015 27.97 28.26 27.46 27.78 644,230 -0.22(-0.79%)
Jul 07, 2015 28.29 28.32 27.71 28.00 618,955 -0.21(-0.74%)
Jul 06, 2015 28.59 28.59 27.64 28.21 500,649 +0.26(+0.93%)
Jul 02, 2015 27.97 27.95 27.95 27.95 517,400 +0.04(+0.14%)
Jul 01, 2015 27.78 28.18 27.41 27.91 526,007 +0.26(+0.94%)
Jun 30, 2015 27.67 27.75 27.25 27.65 627,038 +0.10(+0.36%)
Jun 29, 2015 27.88 27.88 27.42 27.55 734,720 -0.41(-1.47%)
Jun 26, 2015 28.14 28.32 27.83 27.96 593,033 -0.18(-0.64%)
Jun 25, 2015 28.30 28.47 28.02 28.14 800,771 -0.07(-0.25%)
Jun 24, 2015 29.24 29.24 28.19 28.21 458,733 -1.05(-3.59%)
Jun 23, 2015 29.01 29.43 29.01 29.26 572,259 +0.25(+0.86%)
Jun 22, 2015 29.04 29.45 28.87 29.01 613,961 +0.05(+0.17%)
Jun 19, 2015 29.23 29.32 28.94 28.96 532,293 -0.31(-1.06%)
Jun 18, 2015 28.70 29.31 28.65 29.27 1,555,086 +0.57(+1.99%)
Jun 17, 2015 28.77 28.89 28.44 28.70 688,087 +0.01(+0.03%)
Jun 16, 2015 28.26 28.74 28.18 28.69 1,103,938 +0.37(+1.31%)
Jun 15, 2015 28.25 28.48 28.19 28.32 613,192 -0.05(-0.18%)
Jun 12, 2015 28.80 28.84 28.25 28.37 750,014 -0.51(-1.77%)
Jun 11, 2015 28.66 29.10 28.55 28.88 1,264,497 +0.69(+2.45%)
Jun 10, 2015 27.67 28.49 27.67 28.19 2,105,546 +0.51(+1.84%)
Jun 09, 2015 27.94 28.10 27.52 27.68 736,948 -0.20(-0.72%)
Jun 08, 2015 28.45 28.59 27.79 27.88 1,117,200 -0.51(-1.80%)
Jun 05, 2015 28.75 28.90 28.16 28.39 1,326,602 -0.51(-1.76%)
Jun 04, 2015 29.03 29.49 28.79 28.90 2,211,884 -0.19(-0.65%)
Jun 03, 2015 29.23 29.42 27.04 29.09 8,247,413 -1.81(-5.86%)
Jun 02, 2015 31.13 31.13 30.70 30.90 460,077 -0.01(-0.03%)
Jun 01, 2015 30.85 31.06 30.71 30.91 978,740 +0.22(+0.72%)
May 29, 2015 31.00 31.12 30.60 30.69 586,618 -0.52(-1.67%)
May 28, 2015 30.94 31.25 30.74 31.21 386,869 +0.36(+1.17%)
May 27, 2015 30.74 31.00 30.61 30.85 317,179 +0.27(+0.88%)
May 26, 2015 29.99 30.65 29.85 30.58 611,219 +0.86(+2.89%)
May 22, 2015 29.74 29.72 29.72 29.72 283,000 +0.01(+0.03%)
May 21, 2015 29.62 29.77 29.47 29.71 165,199 +0.10(+0.34%)
May 20, 2015 29.60 29.65 29.40 29.61 240,739 +0.07(+0.24%)
May 19, 2015 29.46 29.59 29.22 29.54 420,141 +0.04(+0.14%)
May 18, 2015 29.41 29.62 29.33 29.50 246,210 +0.13(+0.44%)
May 15, 2015 29.55 29.60 29.15 29.37 232,591 -0.16(-0.54%)
May 14, 2015 29.95 29.98 29.33 29.53 1,070,329 -0.41(-1.37%)
May 13, 2015 29.40 30.01 29.26 29.94 1,283,574 +0.51(+1.73%)
May 12, 2015 28.82 29.61 28.74 29.43 429,678 +0.24(+0.82%)
May 11, 2015 29.55 29.68 29.05 29.19 378,431 -0.36(-1.22%)
May 08, 2015 29.83 30.02 29.32 29.55 1,617,710 -0.05(-0.17%)
May 07, 2015 29.35 30.95 28.72 29.60 3,562,199 -1.33(-4.30%)
May 06, 2015 30.86 31.05 30.80 30.93 244,188 +0.10(+0.32%)
May 05, 2015 30.66 31.34 30.56 30.83 426,750 +0.06(+0.19%)
May 04, 2015 30.97 31.02 30.70 30.77 171,793 +0.08(+0.26%)
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.