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 30, 2019 81.17 81.27 80.25 80.94 355,400 -0.05(-0.06%)
Aug 29, 2019 80.77 81.81 80.55 80.99 306,480 +0.87(+1.09%)
Aug 28, 2019 79.47 80.30 78.72 80.12 346,046 +0.18(+0.23%)
Aug 27, 2019 79.50 80.06 78.62 79.94 414,542 +1.00(+1.27%)
Aug 26, 2019 78.82 79.47 78.38 78.94 165,323 +0.50(+0.64%)
Aug 23, 2019 80.22 80.84 78.20 78.44 212,900 -2.13(-2.64%)
Aug 22, 2019 79.74 80.73 79.16 80.57 367,934 +1.04(+1.31%)
Aug 21, 2019 79.79 80.40 79.41 79.53 219,396 +0.34(+0.43%)
Aug 20, 2019 79.63 80.04 79.17 79.19 251,743 -0.46(-0.58%)
Aug 19, 2019 79.75 80.45 78.95 79.65 424,586 +0.53(+0.67%)
Aug 16, 2019 76.64 79.31 76.39 79.12 569,300 +2.68(+3.51%)
Aug 15, 2019 76.90 77.60 76.14 76.44 350,163 -0.35(-0.46%)
Aug 14, 2019 76.91 77.39 75.98 76.79 400,017 -0.88(-1.13%)
Aug 13, 2019 77.16 78.42 76.74 77.67 229,254 +0.06(+0.08%)
Aug 12, 2019 77.83 78.36 77.38 77.61 269,588 -0.74(-0.94%)
Aug 09, 2019 78.23 78.78 77.55 78.35 328,000 -0.03(-0.04%)
Aug 08, 2019 76.90 78.42 76.90 78.38 374,292 +1.66(+2.16%)
Aug 07, 2019 75.02 77.61 73.72 76.72 615,432 +2.08(+2.79%)
Aug 06, 2019 74.96 75.75 73.84 74.64 792,052 -0.06(-0.08%)
Aug 05, 2019 75.12 76.24 73.90 74.70 1,276,790 -1.45(-1.90%)
Aug 02, 2019 76.51 76.84 75.71 76.15 456,000 -0.58(-0.76%)
Aug 01, 2019 75.50 77.33 75.30 76.73 607,245 +1.43(+1.90%)
Jul 31, 2019 74.29 75.70 74.03 75.30 720,307 +1.20(+1.62%)
Jul 30, 2019 72.96 74.34 72.82 74.10 528,055 +0.74(+1.01%)
Jul 29, 2019 73.44 73.83 72.78 73.36 465,442 -0.56(-0.76%)
Jul 26, 2019 74.29 74.90 72.58 73.92 746,000 -0.36(-0.48%)
Jul 25, 2019 75.90 76.04 74.27 74.28 740,497 -1.54(-2.03%)
Jul 24, 2019 76.64 77.07 75.62 75.82 535,258 -1.06(-1.38%)
Jul 23, 2019 77.00 77.55 76.04 76.88 630,659 +0.16(+0.21%)
Jul 22, 2019 76.00 77.00 75.78 76.72 455,230 +1.22(+1.62%)
Jul 19, 2019 76.00 76.65 75.48 75.50 409,200 -0.12(-0.16%)
Jul 18, 2019 74.71 76.02 73.97 75.62 381,087 +0.45(+0.60%)
Jul 17, 2019 76.16 76.58 73.92 75.17 1,132,286 -0.97(-1.27%)
Jul 16, 2019 76.92 77.43 76.12 76.14 749,935 -0.96(-1.25%)
Jul 15, 2019 76.78 77.50 75.24 77.10 163,858 +0.14(+0.18%)
Jul 12, 2019 77.51 77.51 76.51 76.96 215,200 -0.27(-0.35%)
Jul 11, 2019 77.60 77.70 77.11 77.23 215,955 -0.13(-0.17%)
Jul 10, 2019 77.11 77.50 76.79 77.36 339,561 +0.50(+0.65%)
Jul 09, 2019 75.89 77.03 75.89 76.86 367,662 +0.59(+0.77%)
Jul 08, 2019 76.76 76.81 75.95 76.27 423,773 -0.57(-0.74%)
Jul 05, 2019 76.89 77.37 75.67 76.84 329,700 -0.55(-0.71%)
Jul 03, 2019 76.42 77.45 76.29 77.39 221,600 +0.97(+1.27%)
Jul 02, 2019 75.73 76.50 75.39 76.42 518,339 +0.91(+1.21%)
Jul 01, 2019 76.46 76.75 75.46 75.51 498,825 -0.58(-0.76%)
Jun 28, 2019 75.15 76.09 75.00 76.09 482,900 +1.08(+1.44%)
Jun 27, 2019 73.44 75.45 73.36 75.01 1,853,255 +1.89(+2.58%)
Jun 26, 2019 73.92 74.50 72.72 73.12 786,754 -1.98(-2.64%)
Jun 25, 2019 75.73 75.73 74.92 75.10 255,915 -0.44(-0.58%)
Jun 24, 2019 75.82 75.92 75.07 75.54 179,148 -0.27(-0.36%)
Jun 21, 2019 76.14 76.25 75.13 75.81 201,300 -0.33(-0.43%)
Jun 20, 2019 76.73 76.86 75.67 76.14 124,864 +0.07(+0.09%)
Jun 19, 2019 74.79 76.27 74.35 76.07 271,731 +1.30(+1.74%)
Jun 18, 2019 74.13 74.91 74.00 74.77 184,428 +0.84(+1.14%)
Jun 17, 2019 73.63 74.19 73.40 73.93 191,581 +0.48(+0.65%)
Jun 14, 2019 73.62 73.75 72.70 73.45 303,000 -0.60(-0.81%)
Jun 13, 2019 74.46 74.46 73.42 74.05 209,029 +0.00(+0.00%)
Jun 12, 2019 73.84 74.22 73.23 74.05 297,133 +0.32(+0.43%)
Jun 11, 2019 74.59 74.81 73.14 73.73 283,551 -0.61(-0.82%)
Jun 10, 2019 74.33 74.73 73.90 74.34 196,828 +0.36(+0.49%)
Jun 07, 2019 73.98 74.65 73.09 73.98 280,100 +0.56(+0.76%)
Jun 06, 2019 72.77 73.68 71.95 73.42 412,786 +0.75(+1.03%)
Jun 05, 2019 71.75 72.74 71.44 72.67 1,169,910 +0.94(+1.31%)
Jun 04, 2019 73.92 74.09 71.26 71.73 489,985 -1.72(-2.34%)
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.