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, 2017 51.14 51.86 50.98 51.85 414,003 +0.75(+1.47%)
Aug 30, 2017 50.68 51.30 50.66 51.10 591,515 +0.44(+0.87%)
Aug 29, 2017 50.11 50.67 49.91 50.66 389,383 +0.36(+0.72%)
Aug 28, 2017 50.18 50.33 50.01 50.30 148,799 +0.20(+0.40%)
Aug 25, 2017 50.46 50.69 49.71 50.10 446,846 -0.17(-0.34%)
Aug 24, 2017 50.47 50.56 49.90 50.27 297,534 +0.10(+0.20%)
Aug 23, 2017 50.07 50.35 49.91 50.17 364,877 +0.00(+0.00%)
Aug 22, 2017 49.42 50.26 48.89 50.17 273,898 +0.78(+1.58%)
Aug 21, 2017 49.61 49.77 49.16 49.39 230,983 -0.28(-0.56%)
Aug 18, 2017 49.15 49.77 49.15 49.67 407,204 +0.36(+0.73%)
Aug 17, 2017 49.72 50.17 49.27 49.31 408,390 -0.36(-0.72%)
Aug 16, 2017 48.70 49.71 48.58 49.67 334,910 +0.97(+1.99%)
Aug 15, 2017 48.83 49.19 48.37 48.70 301,870 -0.14(-0.29%)
Aug 14, 2017 48.76 48.93 48.31 48.84 240,249 +0.45(+0.93%)
Aug 11, 2017 48.04 48.53 46.90 48.39 314,718 -0.28(-0.58%)
Aug 10, 2017 49.02 49.06 48.13 48.67 781,667 -0.50(-1.02%)
Aug 09, 2017 48.71 49.24 48.59 49.17 241,919 +0.35(+0.72%)
Aug 08, 2017 48.59 49.13 48.45 48.82 169,324 +0.19(+0.39%)
Aug 07, 2017 49.02 49.10 48.58 48.63 177,036 -0.33(-0.67%)
Aug 04, 2017 49.19 49.19 48.47 48.96 174,129 -0.15(-0.31%)
Aug 03, 2017 49.56 49.83 49.08 49.11 386,375 -0.29(-0.59%)
Aug 02, 2017 47.78 49.83 47.78 49.40 913,461 +1.05(+2.17%)
Aug 01, 2017 47.99 48.52 47.87 48.35 345,748 +0.48(+1.00%)
Jul 31, 2017 47.92 48.04 46.95 47.87 658,360 +0.06(+0.13%)
Jul 28, 2017 47.14 47.84 46.85 47.81 374,449 +0.54(+1.14%)
Jul 27, 2017 48.00 48.00 47.01 47.27 385,160 -0.59(-1.23%)
Jul 26, 2017 47.51 47.95 47.51 47.86 401,356 +0.34(+0.72%)
Jul 25, 2017 47.53 47.75 47.25 47.52 451,607 +0.07(+0.15%)
Jul 24, 2017 46.88 47.53 46.84 47.45 348,857 +0.56(+1.19%)
Jul 21, 2017 46.47 46.90 46.39 46.89 458,985 +0.43(+0.93%)
Jul 20, 2017 46.63 45.81 46.46 339,653 +0.52(+1.13%)
Jul 19, 2017 46.33 46.33 45.86 45.94 213,609 -0.26(-0.56%)
Jul 18, 2017 45.93 46.33 45.90 46.20 304,684 +0.28(+0.61%)
Jul 17, 2017 45.87 46.19 45.66 45.92 205,767 +0.13(+0.28%)
Jul 14, 2017 45.90 46.11 45.72 45.79 180,170 +0.02(+0.04%)
Jul 13, 2017 45.87 45.95 45.46 45.77 250,967 -0.11(-0.24%)
Jul 12, 2017 45.58 46.08 45.50 45.88 268,319 +0.57(+1.26%)
Jul 11, 2017 44.90 45.41 44.76 45.31 282,812 +0.56(+1.25%)
Jul 10, 2017 44.64 44.86 44.26 44.75 381,467 +0.10(+0.22%)
Jul 07, 2017 44.41 44.87 44.03 44.65 198,750 +0.38(+0.86%)
Jul 06, 2017 45.45 45.47 44.08 44.27 615,992 -1.23(-2.70%)
Jul 05, 2017 45.07 45.57 44.92 45.50 351,798 +0.47(+1.04%)
Jul 03, 2017 45.85 46.03 44.98 45.03 179,154 -0.75(-1.64%)
Jun 30, 2017 45.68 46.15 45.58 45.78 342,239 +0.19(+0.42%)
Jun 29, 2017 45.81 45.81 45.01 45.59 337,541 -0.33(-0.72%)
Jun 28, 2017 45.82 46.24 45.40 45.92 265,122 +0.24(+0.53%)
Jun 27, 2017 46.33 46.49 45.44 45.68 669,845 -0.64(-1.38%)
Jun 26, 2017 46.35 46.67 46.22 46.32 563,028 +0.09(+0.19%)
Jun 23, 2017 45.47 46.24 45.35 46.23 577,707 +0.80(+1.76%)
Jun 22, 2017 45.18 45.43 44.82 45.43 352,372 +0.39(+0.87%)
Jun 21, 2017 44.95 45.35 44.77 45.04 275,810 +0.17(+0.38%)
Jun 20, 2017 44.21 44.93 44.08 44.87 424,111 +0.68(+1.54%)
Jun 19, 2017 43.93 44.34 43.88 44.19 341,436 +0.32(+0.73%)
Jun 16, 2017 43.95 44.23 43.75 43.87 185,818 -0.06(-0.14%)
Jun 15, 2017 43.51 44.30 43.51 43.93 450,106 -0.19(-0.43%)
Jun 14, 2017 44.30 44.79 43.93 44.12 366,025 +0.01(+0.02%)
Jun 13, 2017 44.40 44.68 44.08 44.11 275,388 -0.11(-0.25%)
Jun 12, 2017 45.13 45.13 44.16 44.22 461,891 -0.98(-2.17%)
Jun 09, 2017 44.29 45.60 44.29 45.20 935,243 +0.10(+0.22%)
Jun 08, 2017 45.09 45.30 44.92 45.10 226,817 +0.02(+0.04%)
Jun 07, 2017 45.34 45.81 44.61 45.08 206,039 -0.39(-0.86%)
Jun 06, 2017 44.58 45.62 44.52 45.47 393,968 +0.88(+1.97%)
Jun 05, 2017 44.70 44.74 44.46 44.59 389,666 -0.09(-0.20%)
Jun 02, 2017 44.89 44.95 44.44 44.68 459,444 +0.02(+0.04%)
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.