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 (%)
Jun 29, 2018 62.42 62.71 61.90 62.42 592,582 +0.36(+0.58%)
Jun 28, 2018 61.20 62.14 60.73 62.06 749,965 +0.97(+1.59%)
Jun 27, 2018 62.76 62.77 61.09 61.09 795,255 -1.72(-2.74%)
Jun 26, 2018 62.47 63.25 62.36 62.81 477,578 +0.46(+0.74%)
Jun 25, 2018 63.81 63.81 62.12 62.35 663,464 -1.82(-2.84%)
Jun 22, 2018 65.10 65.56 64.17 64.17 436,306 -0.88(-1.35%)
Jun 21, 2018 64.22 65.68 63.92 65.05 771,538 +1.08(+1.69%)
Jun 20, 2018 63.82 64.39 63.53 63.97 635,529 +0.39(+0.61%)
Jun 19, 2018 64.12 64.75 63.50 63.58 496,341 -0.64(-1.00%)
Jun 18, 2018 64.32 64.64 63.86 64.22 860,890 -0.22(-0.34%)
Jun 15, 2018 65.33 64.32 64.44 449,171 -0.89(-1.36%)
Jun 14, 2018 66.12 66.36 65.31 65.33 475,389 -0.97(-1.46%)
Jun 13, 2018 65.95 66.60 65.95 66.30 606,094 +0.14(+0.21%)
Jun 12, 2018 65.29 66.25 64.55 66.16 254,210 +1.12(+1.72%)
Jun 11, 2018 65.25 66.18 64.92 65.04 178,193 -0.13(-0.20%)
Jun 08, 2018 64.52 65.36 64.33 65.17 628,343 +0.60(+0.93%)
Jun 07, 2018 66.03 66.03 64.50 64.57 268,064 -1.39(-2.11%)
Jun 06, 2018 65.56 65.96 310,435 +0.19(+0.29%)
Jun 05, 2018 65.11 66.46 65.07 65.77 331,525 +0.74(+1.14%)
Jun 04, 2018 64.42 65.18 64.31 65.03 268,699 +0.64(+0.99%)
Jun 01, 2018 64.08 64.86 63.76 64.39 214,088 +0.53(+0.83%)
May 31, 2018 64.25 64.39 63.55 63.86 330,113 -0.26(-0.41%)
May 30, 2018 64.07 64.31 63.75 64.12 293,762 +0.51(+0.80%)
May 29, 2018 63.04 63.75 62.80 63.61 436,812 +0.08(+0.13%)
May 25, 2018 63.53 63.53 63.53 0 +0.11(+0.17%)
May 24, 2018 63.40 63.70 62.93 63.42 351,356 -0.04(-0.06%)
May 23, 2018 62.47 63.50 61.33 63.46 352,739 +0.65(+1.03%)
May 22, 2018 63.75 63.87 62.77 62.81 345,351 -0.88(-1.38%)
May 21, 2018 63.44 63.92 63.16 63.69 363,341 +0.49(+0.78%)
May 18, 2018 63.36 64.12 63.09 63.20 402,377 -0.31(-0.49%)
May 17, 2018 63.77 64.06 63.44 63.51 333,990 -0.26(-0.41%)
May 16, 2018 64.73 65.32 63.21 63.77 499,642 -1.14(-1.76%)
May 15, 2018 64.38 65.08 63.67 64.91 422,446 +0.03(+0.05%)
May 14, 2018 66.01 67.19 64.86 64.88 271,676 -0.58(-0.89%)
May 11, 2018 65.61 65.75 64.98 65.46 265,099 -0.18(-0.27%)
May 10, 2018 64.80 65.70 64.52 65.64 323,215 +1.06(+1.64%)
May 09, 2018 63.75 64.64 63.40 64.58 588,102 +1.06(+1.67%)
May 08, 2018 64.68 65.08 63.30 63.52 581,681 -1.37(-2.11%)
May 07, 2018 64.47 65.21 64.46 64.89 440,109 +0.43(+0.67%)
May 04, 2018 65.23 65.23 63.20 64.46 810,851 -0.86(-1.32%)
May 03, 2018 64.45 65.74 63.06 65.32 1,132,798 +0.22(+0.34%)
May 02, 2018 65.19 65.43 64.78 65.10 852,906 +0.10(+0.15%)
May 01, 2018 64.68 65.34 63.83 65.00 485,930 -0.02(-0.03%)
Apr 30, 2018 65.00 65.68 63.40 65.02 497,031 +0.17(+0.26%)
Apr 27, 2018 65.01 65.02 63.80 64.85 638,953 -0.20(-0.31%)
Apr 26, 2018 63.73 65.27 63.70 65.05 394,162 +1.56(+2.46%)
Apr 25, 2018 63.31 63.79 62.42 63.49 551,854 -0.25(-0.39%)
Apr 24, 2018 64.50 65.15 63.28 63.74 489,155 -0.67(-1.04%)
Apr 23, 2018 65.47 65.75 64.00 64.41 848,696 -1.17(-1.78%)
Apr 20, 2018 65.25 65.69 64.94 65.58 654,421 +0.20(+0.31%)
Apr 19, 2018 65.60 65.62 65.20 65.38 742,739 -0.19(-0.29%)
Apr 18, 2018 65.04 65.58 64.54 65.57 825,560 +0.60(+0.92%)
Apr 17, 2018 64.74 65.28 64.15 64.97 692,798 +0.43(+0.67%)
Apr 16, 2018 63.55 64.82 63.47 64.54 569,152 +1.47(+2.33%)
Apr 13, 2018 63.04 63.30 62.33 63.07 594,200 +0.06(+0.10%)
Apr 12, 2018 62.57 63.21 62.23 63.01 660,414 +0.84(+1.35%)
Apr 11, 2018 61.57 62.67 61.47 62.17 246,477 +0.23(+0.37%)
Apr 10, 2018 62.06 62.13 61.31 61.94 330,452 +0.62(+1.01%)
Apr 09, 2018 61.43 62.05 61.25 61.32 281,459 +0.09(+0.15%)
Apr 06, 2018 61.45 62.12 60.76 61.23 240,089 -0.30(-0.49%)
Apr 05, 2018 61.33 62.27 61.12 61.53 264,894 +0.32(+0.52%)
Apr 04, 2018 60.55 61.35 60.55 61.21 413,534 +0.21(+0.34%)
Apr 03, 2018 60.52 61.29 60.42 61.00 354,572 +0.25(+0.41%)
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.