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 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%)
Apr 02, 2018 62.17 62.31 60.41 60.75 405,200 -1.36(-2.19%)
Mar 29, 2018 62.11 62.11 62.11 0 +0.42(+0.68%)
Mar 28, 2018 61.69 62.25 61.13 61.69 236,557 +0.02(+0.03%)
Mar 27, 2018 62.94 63.85 61.36 61.67 367,953 -1.07(-1.71%)
Mar 26, 2018 62.18 62.81 61.35 62.74 535,645 +1.24(+2.02%)
Mar 23, 2018 61.77 62.03 60.78 61.50 696,683 -0.45(-0.73%)
Mar 22, 2018 62.92 62.97 61.82 61.95 397,783 -1.41(-2.23%)
Mar 21, 2018 63.45 63.97 62.66 63.36 678,270 +0.20(+0.32%)
Mar 20, 2018 61.44 63.27 60.65 63.16 779,258 +1.44(+2.33%)
Mar 19, 2018 61.19 61.81 60.42 61.72 401,207 +0.43(+0.70%)
Mar 16, 2018 61.82 61.93 61.28 61.29 313,163 -0.22(-0.36%)
Mar 15, 2018 61.10 61.68 60.85 61.51 367,483 +0.24(+0.39%)
Mar 14, 2018 61.17 61.59 61.00 61.27 598,344 +0.07(+0.11%)
Mar 13, 2018 60.91 61.36 60.28 61.20 379,338 +0.25(+0.41%)
Mar 12, 2018 61.34 61.70 60.87 60.95 567,359 -0.05(-0.08%)
Mar 09, 2018 61.73 61.73 59.92 61.00 936,684 -0.50(-0.81%)
Mar 08, 2018 62.26 62.86 60.90 61.50 916,273 -0.02(-0.03%)
Mar 07, 2018 62.05 61.52 1,268,196 +4.63(+8.14%)
Mar 06, 2018 56.94 57.17 56.41 56.89 512,648 +0.24(+0.42%)
Mar 05, 2018 55.89 56.72 55.89 56.65 427,189 +0.63(+1.12%)
Mar 02, 2018 55.33 56.20 54.87 56.02 403,081 +0.43(+0.77%)
Mar 01, 2018 56.30 56.75 55.09 55.59 450,560 -0.71(-1.26%)
Feb 28, 2018 57.26 57.44 56.30 56.30 338,414 -0.69(-1.21%)
Feb 27, 2018 57.54 57.82 56.62 56.99 442,413 -0.51(-0.89%)
Feb 26, 2018 57.35 57.89 56.80 57.50 372,736 +0.14(+0.24%)
Feb 23, 2018 56.06 58.05 56.05 57.36 547,962 +1.76(+3.17%)
Feb 22, 2018 55.08 56.04 54.35 55.60 1,166,586 +0.49(+0.89%)
Feb 21, 2018 58.04 58.22 54.83 55.11 1,402,158 -2.91(-5.02%)
Feb 20, 2018 57.74 58.63 57.57 58.02 603,845 -0.01(-0.02%)
Feb 16, 2018 58.03 58.03 58.03 0 -0.41(-0.70%)
Feb 15, 2018 60.16 60.31 58.17 58.44 1,434,394 -1.51(-2.52%)
Feb 14, 2018 59.80 60.12 58.90 59.95 373,330 -0.26(-0.43%)
Feb 13, 2018 59.40 60.33 59.34 60.21 485,987 +0.41(+0.69%)
Feb 12, 2018 58.84 59.90 58.14 59.80 523,032 +1.40(+2.40%)
Feb 09, 2018 58.76 58.83 56.97 58.40 836,601 +0.14(+0.24%)
Feb 08, 2018 60.06 60.17 58.23 58.26 576,365 -1.49(-2.49%)
Feb 07, 2018 59.05 60.80 59.00 59.75 448,375 +0.06(+0.10%)
Feb 06, 2018 59.35 59.70 58.44 59.69 504,636 -0.75(-1.24%)
Feb 05, 2018 61.11 61.63 59.96 60.44 325,513 -1.13(-1.84%)
Feb 02, 2018 63.04 63.20 61.48 61.57 325,929 -2.02(-3.18%)
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.