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 (%)
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%)
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.