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, 2018 65.93 65.93 65.93 0 +0.64(+0.98%)
Aug 30, 2018 65.68 66.18 65.14 65.29 170,532 -0.72(-1.09%)
Aug 29, 2018 65.28 66.11 65.19 66.01 350,067 +0.73(+1.12%)
Aug 28, 2018 65.39 65.77 64.80 65.28 243,496 +0.19(+0.29%)
Aug 27, 2018 64.83 65.19 64.68 65.09 225,295 +0.67(+1.04%)
Aug 24, 2018 64.19 64.93 64.00 64.42 219,200 +0.31(+0.48%)
Aug 23, 2018 64.34 64.94 64.02 64.11 210,105 -0.23(-0.36%)
Aug 22, 2018 63.74 64.69 63.48 64.34 371,397 +0.75(+1.18%)
Aug 21, 2018 63.77 64.41 63.59 63.59 490,821 +0.14(+0.22%)
Aug 20, 2018 63.23 63.85 63.08 63.45 255,895 +0.02(+0.03%)
Aug 17, 2018 63.39 63.54 62.96 63.43 374,100 +0.01(+0.02%)
Aug 16, 2018 63.93 64.50 63.33 63.42 500,047 -0.49(-0.77%)
Aug 15, 2018 63.55 64.92 62.74 63.91 579,682 +0.01(+0.02%)
Aug 14, 2018 63.69 64.18 63.69 63.90 380,050 +0.00(+0.00%)
Aug 13, 2018 63.63 63.95 63.53 63.90 281,913 +0.17(+0.27%)
Aug 10, 2018 64.00 64.25 63.37 63.73 413,000 -0.52(-0.81%)
Aug 09, 2018 64.54 65.23 64.20 64.25 354,573 -0.34(-0.53%)
Aug 08, 2018 64.28 64.79 63.83 64.59 537,849 +0.31(+0.48%)
Aug 07, 2018 64.49 64.79 63.99 64.28 529,129 -0.05(-0.08%)
Aug 06, 2018 64.21 64.81 64.02 64.33 312,416 -0.37(-0.57%)
Aug 03, 2018 64.27 65.35 62.87 64.70 606,200 +0.05(+0.08%)
Aug 02, 2018 65.20 65.72 63.97 64.65 711,045 -1.07(-1.63%)
Aug 01, 2018 64.96 65.76 64.80 65.72 577,388 +0.84(+1.29%)
Jul 31, 2018 64.79 65.53 64.52 64.88 535,515 +0.12(+0.19%)
Jul 30, 2018 65.86 65.86 64.46 64.76 403,866 -1.11(-1.69%)
Jul 27, 2018 66.11 66.30 65.58 65.87 389,100 +0.15(+0.23%)
Jul 26, 2018 66.36 66.54 65.40 65.72 326,555 -0.65(-0.98%)
Jul 25, 2018 64.77 66.47 64.77 66.37 698,661 +1.62(+2.50%)
Jul 24, 2018 65.38 66.00 64.47 64.75 380,385 -0.50(-0.77%)
Jul 23, 2018 65.50 65.74 64.55 65.25 276,322 -0.12(-0.18%)
Jul 20, 2018 65.50 65.98 65.15 65.37 495,618 +0.21(+0.32%)
Jul 19, 2018 64.19 65.32 64.19 65.16 248,338 +0.90(+1.40%)
Jul 18, 2018 64.00 64.58 63.23 64.26 201,995 +0.07(+0.11%)
Jul 17, 2018 64.05 64.37 63.73 64.19 337,135 +0.16(+0.25%)
Jul 16, 2018 63.47 64.15 63.02 64.03 274,893 +0.73(+1.15%)
Jul 13, 2018 63.59 63.98 63.13 63.30 362,067 -0.60(-0.94%)
Jul 12, 2018 63.31 64.30 63.01 63.90 582,568 +0.87(+1.38%)
Jul 11, 2018 63.02 63.30 62.63 63.03 459,117 -0.29(-0.46%)
Jul 10, 2018 63.25 63.70 63.16 63.32 781,361 +0.08(+0.13%)
Jul 09, 2018 63.89 64.22 63.18 63.24 439,177 -0.44(-0.69%)
Jul 06, 2018 63.09 63.99 62.92 63.68 542,242 +0.68(+1.08%)
Jul 05, 2018 62.36 63.08 62.06 63.00 731,431 +0.89(+1.43%)
Jul 03, 2018 62.11 62.11 62.11 0 +0.08(+0.13%)
Jul 02, 2018 62.04 62.76 61.79 62.03 431,801 -0.39(-0.62%)
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%)
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.