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 28, 2017 41.05 41.91 40.95 41.66 868,275 +0.62(+1.51%)
Apr 27, 2017 40.84 41.51 40.66 41.04 422,107 +0.35(+0.86%)
Apr 26, 2017 40.49 40.79 40.49 40.69 334,125 +0.12(+0.30%)
Apr 25, 2017 40.39 40.66 40.36 40.57 344,090 +0.31(+0.77%)
Apr 24, 2017 41.17 41.17 40.13 40.26 433,389 +0.29(+0.73%)
Apr 21, 2017 40.16 40.27 39.65 39.97 709,438 -0.27(-0.67%)
Apr 20, 2017 40.41 40.66 40.22 40.24 467,331 -0.04(-0.10%)
Apr 19, 2017 40.48 40.65 40.05 40.28 688,770 +0.04(+0.10%)
Apr 18, 2017 40.08 40.08 39.80 40.24 437,611 +0.01(+0.02%)
Apr 17, 2017 40.02 40.40 40.02 40.23 601,072 +0.39(+0.98%)
Apr 13, 2017 39.90 40.07 39.69 39.84 415,925 -0.13(-0.33%)
Apr 12, 2017 39.65 40.02 39.59 39.97 398,268 +0.26(+0.65%)
Apr 11, 2017 39.49 39.71 39.25 39.71 277,323 +0.21(+0.53%)
Apr 10, 2017 39.39 39.75 39.23 39.50 326,813 +0.13(+0.33%)
Apr 07, 2017 39.20 39.53 39.12 39.37 437,304 +0.16(+0.41%)
Apr 06, 2017 39.44 39.54 39.00 39.21 213,733 -0.14(-0.36%)
Apr 05, 2017 39.60 39.82 39.26 39.35 452,675 -0.24(-0.61%)
Apr 04, 2017 39.69 39.79 39.35 39.59 529,587 -0.12(-0.30%)
Apr 03, 2017 39.71 40.00 39.40 39.71 851,947 +0.15(+0.38%)
Mar 31, 2017 39.01 39.65 38.71 39.56 497,373 +0.51(+1.31%)
Mar 30, 2017 38.89 39.07 38.53 39.05 272,000 +0.04(+0.10%)
Mar 29, 2017 38.36 39.02 38.30 39.01 385,114 +0.46(+1.19%)
Mar 28, 2017 38.62 38.76 38.30 38.55 345,209 -0.07(-0.18%)
Mar 27, 2017 38.53 38.77 38.05 38.62 228,579 -0.02(-0.05%)
Mar 24, 2017 39.19 39.31 38.60 38.64 310,354 -0.41(-1.05%)
Mar 23, 2017 38.51 39.35 38.24 39.05 223,667 +0.48(+1.24%)
Mar 22, 2017 38.55 38.77 38.27 38.57 388,157 +0.05(+0.13%)
Mar 21, 2017 39.31 39.39 38.50 38.52 363,429 -0.49(-1.26%)
Mar 20, 2017 39.17 39.42 38.80 39.01 384,255 -0.19(-0.48%)
Mar 17, 2017 39.33 39.41 39.06 39.20 264,933 -0.07(-0.18%)
Mar 16, 2017 39.35 39.45 39.10 39.27 321,888 +0.06(+0.15%)
Mar 15, 2017 39.22 39.35 38.68 39.21 374,457 +0.19(+0.49%)
Mar 14, 2017 39.19 39.40 38.69 39.02 339,299 -0.26(-0.66%)
Mar 13, 2017 39.17 39.33 39.00 39.28 380,468 +0.12(+0.31%)
Mar 10, 2017 38.66 39.25 38.60 39.16 530,309 +0.75(+1.95%)
Mar 09, 2017 38.24 38.44 37.84 38.41 633,951 +0.26(+0.68%)
Mar 08, 2017 38.66 38.75 38.07 38.15 948,616 -0.50(-1.29%)
Mar 07, 2017 38.82 39.14 38.61 38.65 246,797 -0.06(-0.15%)
Mar 06, 2017 39.15 39.15 38.25 38.71 355,598 -0.41(-1.05%)
Mar 03, 2017 38.98 39.33 38.74 39.12 368,184 +0.20(+0.51%)
Mar 02, 2017 38.95 39.38 38.49 38.92 738,233 -0.25(-0.64%)
Mar 01, 2017 38.06 40.00 36.94 39.17 1,363,333 +0.27(+0.69%)
Feb 28, 2017 39.08 39.08 38.10 38.90 1,122,400 -0.05(-0.13%)
Feb 27, 2017 39.18 39.30 38.74 38.95 656,469 -0.10(-0.26%)
Feb 24, 2017 38.39 39.18 38.39 39.05 467,655 +0.43(+1.11%)
Feb 23, 2017 38.93 38.93 38.40 38.62 210,746 -0.06(-0.16%)
Feb 22, 2017 38.62 38.85 38.55 38.68 225,786 +0.12(+0.31%)
Feb 21, 2017 38.16 38.93 38.16 38.56 420,275 +0.15(+0.39%)
Feb 17, 2017 38.41 38.41 38.41 0 +0.10(+0.26%)
Feb 16, 2017 38.40 38.80 38.15 38.31 561,578 -0.21(-0.55%)
Feb 15, 2017 39.00 39.22 38.43 38.52 724,176 +0.40(+1.05%)
Feb 14, 2017 38.47 38.60 37.80 38.12 649,131 -0.47(-1.22%)
Feb 13, 2017 38.56 38.77 38.28 38.59 573,643 +0.03(+0.08%)
Feb 10, 2017 38.75 38.80 38.46 38.56 295,896 -0.31(-0.80%)
Feb 09, 2017 38.67 39.18 38.67 38.87 446,869 +0.34(+0.88%)
Feb 08, 2017 38.77 38.84 38.25 38.53 1,004,644 -0.18(-0.46%)
Feb 07, 2017 38.85 38.95 38.69 38.71 198,730 -0.20(-0.51%)
Feb 06, 2017 39.11 39.19 38.71 38.91 227,228 -0.33(-0.84%)
Feb 03, 2017 39.02 39.52 38.99 39.24 501,421 +0.52(+1.34%)
Feb 02, 2017 38.86 38.88 38.53 38.72 424,168 -0.02(-0.05%)
Feb 01, 2017 38.48 39.08 38.48 38.74 862,401 +0.31(+0.81%)
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%)
Nov 01, 2016 37.32 37.41 35.94 36.14 867,668 -1.09(-2.93%)
Oct 31, 2016 37.67 37.81 37.16 37.23 782,603 -0.26(-0.69%)
Oct 28, 2016 36.60 37.91 36.55 37.49 714,156 +0.90(+2.46%)
Oct 27, 2016 38.48 38.52 36.32 36.59 1,238,427 -1.81(-4.71%)
Oct 26, 2016 38.49 38.75 38.27 38.40 556,106 -0.17(-0.44%)
Oct 25, 2016 38.85 38.85 38.38 38.57 616,408 -0.06(-0.16%)
Oct 24, 2016 38.51 38.77 38.33 38.63 641,694 +0.29(+0.76%)
Oct 21, 2016 37.35 38.55 37.24 38.34 765,288 +0.82(+2.19%)
Oct 20, 2016 37.82 37.82 37.32 37.52 223,635 -0.09(-0.24%)
Oct 19, 2016 37.71 37.95 37.61 37.61 167,529 +0.00(+0.00%)
Oct 18, 2016 37.88 37.90 37.25 37.61 464,750 +0.29(+0.78%)
Oct 17, 2016 37.32 37.35 37.11 37.32 171,908 +0.17(+0.46%)
Oct 14, 2016 37.19 37.47 37.09 37.15 185,581 +0.10(+0.27%)
Oct 13, 2016 37.30 37.44 36.84 37.05 311,047 -0.40(-1.07%)
Oct 12, 2016 37.23 37.59 36.96 37.45 362,826 +0.25(+0.67%)
Oct 11, 2016 38.07 38.18 37.08 37.20 263,737 -0.57(-1.51%)
Oct 10, 2016 37.61 38.08 37.60 37.77 599,669 +0.35(+0.94%)
Oct 07, 2016 37.04 37.51 36.93 37.42 1,283,239 +0.35(+0.94%)
Oct 06, 2016 36.36 37.07 36.17 37.07 721,871 +0.86(+2.38%)
Oct 05, 2016 36.28 36.47 35.82 36.21 773,754 +0.13(+0.36%)
Oct 04, 2016 36.63 36.71 35.94 36.08 320,258 -0.45(-1.23%)
Oct 03, 2016 36.17 36.54 36.06 36.53 571,166 +0.31(+0.86%)
Sep 30, 2016 36.54 36.78 36.19 36.22 689,383 -0.21(-0.58%)
Sep 29, 2016 36.92 37.00 36.10 36.43 350,161 -0.50(-1.35%)
Sep 28, 2016 36.99 37.10 36.73 36.93 597,320 -0.15(-0.40%)
Sep 27, 2016 37.06 37.32 37.03 37.08 314,063 -0.04(-0.11%)
Sep 26, 2016 36.99 37.25 36.68 37.12 305,237 +0.04(+0.11%)
Sep 23, 2016 36.81 37.17 36.69 37.08 368,024 +0.12(+0.32%)
Sep 22, 2016 37.23 37.40 36.84 36.96 642,608 -0.15(-0.40%)
Sep 21, 2016 36.54 37.22 36.14 37.11 800,816 +0.61(+1.67%)
Sep 20, 2016 37.41 37.54 36.45 36.50 676,830 -0.79(-2.12%)
Sep 19, 2016 37.22 37.38 37.08 37.29 220,665 +0.26(+0.70%)
Sep 16, 2016 37.27 37.32 36.93 37.03 484,443 -0.33(-0.88%)
Sep 15, 2016 36.84 37.36 36.70 37.36 218,240 +0.60(+1.63%)
Sep 14, 2016 36.81 37.28 36.45 36.76 539,366 -0.07(-0.19%)
Sep 13, 2016 36.63 36.98 36.14 36.83 561,065 -0.08(-0.22%)
Sep 12, 2016 36.28 37.02 36.12 36.91 488,264 +0.31(+0.85%)
Sep 09, 2016 37.71 37.83 36.59 36.60 404,341 -1.23(-3.25%)
Sep 08, 2016 37.94 38.20 37.82 37.83 427,102 -0.20(-0.53%)
Sep 07, 2016 37.77 38.22 37.68 38.03 557,305 +0.20(+0.53%)
Sep 06, 2016 37.96 38.40 37.72 37.83 388,806 -0.13(-0.34%)
Sep 02, 2016 37.53 37.96 37.96 37.96 412,400 +0.51(+1.36%)
Sep 01, 2016 37.27 37.49 36.84 37.45 535,412 +0.15(+0.40%)
Aug 31, 2016 37.14 37.35 36.84 37.30 476,649 +0.25(+0.67%)
Aug 30, 2016 37.14 37.56 36.83 37.05 328,475 +0.00(+0.00%)
Aug 29, 2016 36.81 37.16 36.81 37.05 257,327 +0.33(+0.90%)
Aug 26, 2016 36.91 37.15 36.42 36.72 274,291 -0.21(-0.57%)
Aug 25, 2016 36.44 37.22 36.44 36.93 276,012 +0.32(+0.87%)
Aug 24, 2016 37.13 37.26 36.57 36.61 326,966 -0.48(-1.29%)
Aug 23, 2016 37.26 37.54 37.07 37.09 216,765 +0.02(+0.05%)
Aug 22, 2016 36.74 37.22 36.57 37.07 337,251 +0.22(+0.60%)
Aug 19, 2016 36.74 36.99 36.48 36.85 287,564 -0.12(-0.32%)
Aug 18, 2016 37.10 37.18 36.66 36.97 407,358 -0.12(-0.32%)
Aug 17, 2016 37.54 37.68 36.78 37.09 617,325 -0.50(-1.33%)
Aug 16, 2016 37.80 37.96 37.52 37.59 409,022 -0.21(-0.56%)
Aug 15, 2016 37.80 38.11 37.80 37.80 333,165 -0.03(-0.08%)
Aug 12, 2016 37.79 37.94 37.62 37.83 254,307 +0.03(+0.08%)
Aug 11, 2016 37.97 38.21 37.65 37.80 231,983 -0.01(-0.03%)
Aug 10, 2016 37.87 38.14 37.64 37.81 278,881 -0.10(-0.26%)
Aug 09, 2016 37.60 37.98 37.33 37.91 687,435 +0.36(+0.96%)
Aug 08, 2016 37.83 37.90 37.31 37.55 610,248 -0.41(-1.08%)
Aug 05, 2016 37.22 37.99 37.13 37.96 478,998 +0.82(+2.21%)
Aug 04, 2016 37.03 37.47 36.81 37.14 474,553 +0.20(+0.54%)
Aug 03, 2016 37.18 37.74 36.75 36.94 607,673 -0.89(-2.35%)
Aug 02, 2016 38.43 38.72 37.80 37.83 505,004 -0.71(-1.84%)
Aug 01, 2016 37.77 38.56 37.77 38.54 1,357,011 +0.66(+1.74%)
Jul 29, 2016 37.24 38.09 36.66 37.88 1,021,272 +0.74(+1.99%)
Jul 28, 2016 36.89 37.38 36.85 37.14 540,521 +0.22(+0.60%)
Jul 27, 2016 37.25 37.29 36.87 36.92 441,600 -0.41(-1.10%)
Jul 26, 2016 37.31 37.63 37.20 37.33 356,062 +0.05(+0.13%)
Jul 25, 2016 37.70 37.82 37.11 37.28 270,450 -0.34(-0.90%)
Jul 22, 2016 37.38 37.63 37.05 37.62 348,365 +0.30(+0.80%)
Jul 21, 2016 37.41 37.67 37.11 37.32 543,481 -0.01(-0.03%)
Jul 20, 2016 37.53 37.54 37.32 37.33 192,762 +0.05(+0.13%)
Jul 19, 2016 37.15 37.40 36.99 37.28 302,521 +0.16(+0.43%)
Jul 18, 2016 37.34 37.38 36.94 37.12 842,807 -0.22(-0.59%)
Jul 15, 2016 37.00 37.60 36.57 37.34 500,738 -0.37(-0.98%)
Jul 14, 2016 38.40 38.49 37.70 37.71 366,294 -0.42(-1.10%)
Jul 13, 2016 38.06 38.21 37.67 38.13 662,900 +0.24(+0.63%)
Jul 12, 2016 38.08 38.23 37.81 37.89 286,368 -0.12(-0.32%)
Jul 11, 2016 37.90 38.27 37.71 38.01 503,394 +0.31(+0.82%)
Jul 08, 2016 37.58 37.91 37.19 37.70 436,824 +0.51(+1.37%)
Jul 07, 2016 37.52 37.64 36.87 37.19 396,224 -0.32(-0.85%)
Jul 06, 2016 36.56 37.62 36.07 37.51 1,031,715 +0.75(+2.04%)
Jul 05, 2016 37.10 37.13 35.98 36.76 647,917 -0.53(-1.42%)
Jul 01, 2016 36.84 37.29 37.29 37.29 788,000 +0.41(+1.11%)
Jun 30, 2016 36.27 36.89 35.55 36.88 774,414 +0.85(+2.36%)
Jun 29, 2016 35.18 36.31 34.99 36.03 805,250 +1.25(+3.59%)
Jun 28, 2016 34.81 35.29 34.45 34.78 1,440,921 +0.36(+1.05%)
Jun 27, 2016 35.46 35.70 34.38 34.42 1,208,086 -1.66(-4.60%)
Jun 24, 2016 37.22 37.90 35.87 36.08 2,264,931 -2.54(-6.58%)
Jun 23, 2016 38.22 38.70 38.02 38.62 433,530 +0.60(+1.58%)
Jun 22, 2016 37.80 38.23 37.80 38.02 581,701 +0.24(+0.64%)
Jun 21, 2016 37.46 38.03 37.32 37.78 624,903 +0.45(+1.21%)
Jun 20, 2016 37.07 37.52 36.87 37.33 425,879 +0.58(+1.58%)
Jun 17, 2016 37.09 37.09 36.62 36.75 442,589 -0.48(-1.29%)
Jun 16, 2016 36.80 37.75 36.80 37.23 920,297 +0.19(+0.51%)
Jun 15, 2016 37.09 37.20 36.69 37.04 861,819 -0.04(-0.11%)
Jun 14, 2016 37.05 37.25 36.83 37.08 743,326 -0.06(-0.16%)
Jun 13, 2016 37.40 38.01 36.85 37.14 1,440,206 -1.16(-3.03%)
Jun 10, 2016 38.16 38.36 38.01 38.30 399,247 -0.17(-0.44%)
Jun 09, 2016 38.24 38.51 38.02 38.47 298,540 +0.20(+0.52%)
Jun 08, 2016 38.12 38.44 38.08 38.27 375,045 -0.02(-0.05%)
Jun 07, 2016 37.67 38.44 37.59 38.29 562,515 +0.65(+1.73%)
Jun 06, 2016 37.45 37.71 37.37 37.64 499,868 +0.07(+0.19%)
Jun 03, 2016 37.72 38.00 37.53 37.57 379,204 -0.32(-0.84%)
Jun 02, 2016 37.59 37.89 37.39 37.89 433,256 +0.42(+1.12%)
Jun 01, 2016 37.70 38.28 37.08 37.47 1,894,019 +0.01(+0.03%)
May 31, 2016 37.17 37.46 36.61 37.46 3,078,948 +0.32(+0.86%)
May 27, 2016 36.87 37.14 37.14 37.14 417,300 +0.34(+0.92%)
May 26, 2016 36.00 36.80 35.99 36.80 707,548 +0.82(+2.28%)
May 25, 2016 35.54 36.34 35.35 35.98 825,608 +0.58(+1.64%)
May 24, 2016 34.48 35.49 34.36 35.40 1,242,217 +1.04(+3.03%)
May 23, 2016 34.31 34.64 34.31 34.36 566,134 -0.02(-0.06%)
May 20, 2016 34.13 35.00 34.01 34.38 895,075 +0.41(+1.21%)
May 19, 2016 33.74 34.07 33.70 33.97 353,302 -0.06(-0.18%)
May 18, 2016 33.92 34.52 33.78 34.03 562,439 +0.03(+0.09%)
May 17, 2016 34.61 34.76 34.00 34.00 500,666 -0.63(-1.82%)
May 16, 2016 34.67 34.93 34.15 34.63 1,306,259 -0.42(-1.20%)
May 13, 2016 34.78 35.33 34.59 35.05 685,141 +0.24(+0.69%)
May 12, 2016 34.80 35.12 34.70 34.81 1,094,844 +0.02(+0.06%)
May 11, 2016 34.74 34.97 34.74 34.79 548,353 -0.01(-0.03%)
May 10, 2016 34.96 35.00 34.75 34.80 613,088 -0.04(-0.11%)
May 09, 2016 34.66 35.05 34.60 34.84 1,051,308 +0.12(+0.35%)
May 06, 2016 33.97 34.77 33.89 34.72 839,170 +0.59(+1.73%)
May 05, 2016 34.89 35.07 34.03 34.13 560,326 -0.55(-1.59%)
May 04, 2016 33.92 34.81 33.50 34.68 871,058 +0.50(+1.46%)
May 03, 2016 34.39 34.39 33.61 34.18 455,064 -0.37(-1.07%)
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.