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 (%)
Nov 29, 2019 84.70 85.29 84.61 85.04 279,500 +0.06(+0.07%)
Nov 27, 2019 85.31 85.56 84.43 84.98 939,200 -0.35(-0.41%)
Nov 26, 2019 84.51 85.37 84.10 85.33 996,311 +1.08(+1.28%)
Nov 25, 2019 85.57 85.70 84.08 84.25 1,621,590 -1.10(-1.29%)
Nov 22, 2019 85.00 85.56 82.27 85.35 1,733,400 +0.50(+0.59%)
Nov 21, 2019 85.00 85.25 83.56 84.85 839,269 -0.51(-0.60%)
Nov 20, 2019 85.93 86.30 84.78 85.36 674,924 -0.75(-0.87%)
Nov 19, 2019 85.30 86.15 84.88 86.11 341,695 +1.03(+1.21%)
Nov 18, 2019 84.11 85.73 83.95 85.08 946,008 +1.19(+1.42%)
Nov 15, 2019 81.93 84.00 81.79 83.89 918,400 +2.04(+2.49%)
Nov 14, 2019 81.00 82.14 80.96 81.85 712,397 +0.54(+0.66%)
Nov 13, 2019 81.18 81.57 80.79 81.31 1,243,105 +0.25(+0.31%)
Nov 12, 2019 81.60 82.96 80.92 81.06 2,262,182 -0.61(-0.75%)
Nov 11, 2019 80.70 81.87 80.50 81.67 2,316,759 +0.82(+1.01%)
Nov 08, 2019 81.64 82.10 80.69 80.85 1,774,900 -0.68(-0.83%)
Nov 07, 2019 84.86 84.94 81.47 81.53 2,081,621 -3.04(-3.59%)
Nov 06, 2019 85.44 85.98 84.15 84.57 3,059,552 -0.63(-0.74%)
Nov 05, 2019 86.43 86.43 84.91 85.20 2,800,986 -1.23(-1.42%)
Nov 04, 2019 88.13 88.36 86.04 86.43 2,717,268 -1.37(-1.56%)
Nov 01, 2019 88.25 88.96 87.17 87.80 2,861,700 -0.42(-0.48%)
Oct 31, 2019 89.20 89.50 87.80 88.22 5,037,570 -0.98(-1.10%)
Oct 30, 2019 89.00 89.38 84.75 89.20 10,912,796 -0.22(-0.25%)
Oct 29, 2019 89.00 102.66 84.86 89.42 2,457,377 +0.75(+0.85%)
Oct 28, 2019 88.30 88.94 87.83 88.67 685,502 +0.88(+1.00%)
Oct 25, 2019 86.87 88.18 86.39 87.79 754,400 +1.03(+1.19%)
Oct 24, 2019 85.20 86.77 84.63 86.76 394,095 +1.78(+2.09%)
Oct 23, 2019 83.32 85.10 82.88 84.98 537,217 +2.04(+2.46%)
Oct 22, 2019 85.00 85.13 82.69 82.94 638,113 -2.03(-2.39%)
Oct 21, 2019 87.29 87.60 84.07 84.97 886,594 -1.99(-2.29%)
Oct 18, 2019 87.44 87.87 85.29 86.96 731,100 -0.26(-0.30%)
Oct 17, 2019 86.74 87.96 86.66 87.22 668,435 +0.74(+0.86%)
Oct 16, 2019 85.45 86.59 83.71 86.48 527,113 +1.03(+1.21%)
Oct 15, 2019 84.04 85.47 84.04 85.45 569,109 +1.59(+1.90%)
Oct 14, 2019 83.99 84.88 83.60 83.86 577,741 -0.16(-0.19%)
Oct 11, 2019 83.70 84.77 82.87 84.02 1,164,600 +0.62(+0.74%)
Oct 10, 2019 78.13 85.45 77.33 83.40 2,395,868 +5.26(+6.73%)
Oct 09, 2019 77.73 78.54 77.07 78.14 285,516 +1.07(+1.39%)
Oct 08, 2019 78.89 78.89 76.81 77.07 999,622 -1.99(-2.52%)
Oct 07, 2019 80.62 80.76 78.57 79.06 688,614 -1.99(-2.46%)
Oct 04, 2019 80.36 81.13 79.46 81.05 333,900 +1.19(+1.49%)
Oct 03, 2019 78.75 80.24 77.88 79.86 546,716 +1.11(+1.41%)
Oct 02, 2019 78.87 79.24 77.50 78.75 433,033 -0.67(-0.84%)
Oct 01, 2019 81.77 82.21 78.74 79.42 741,043 -2.04(-2.50%)
Sep 30, 2019 79.90 81.49 79.08 81.46 686,418 +1.46(+1.82%)
Sep 27, 2019 80.65 81.80 79.64 80.00 604,300 -0.41(-0.51%)
Sep 26, 2019 80.08 80.53 79.56 80.41 318,066 +0.43(+0.54%)
Sep 25, 2019 79.08 80.19 77.21 79.98 403,385 +0.63(+0.79%)
Sep 24, 2019 80.90 80.92 79.08 79.35 304,925 -1.15(-1.43%)
Sep 23, 2019 80.36 81.38 80.32 80.50 333,889 -0.26(-0.32%)
Sep 20, 2019 79.15 81.22 78.44 80.76 580,800 +1.76(+2.23%)
Sep 19, 2019 79.23 79.67 78.76 79.00 204,144 +0.08(+0.10%)
Sep 18, 2019 79.11 79.52 77.73 78.92 400,899 -0.28(-0.35%)
Sep 17, 2019 76.57 79.25 76.49 79.20 405,353 +2.61(+3.41%)
Sep 16, 2019 75.85 77.33 75.42 76.59 320,367 +0.18(+0.24%)
Sep 13, 2019 77.43 77.83 75.92 76.41 427,500 -0.94(-1.22%)
Sep 12, 2019 76.48 78.44 76.02 77.35 522,157 +0.97(+1.27%)
Sep 11, 2019 75.39 76.93 75.00 76.38 380,274 +0.45(+0.59%)
Sep 10, 2019 77.00 77.10 74.76 75.93 648,722 -1.95(-2.50%)
Sep 09, 2019 80.43 80.43 77.40 77.88 694,662 -4.11(-5.01%)
Sep 06, 2019 82.32 82.48 81.78 81.99 249,600 -0.01(-0.01%)
Sep 05, 2019 81.94 82.27 81.36 82.00 345,129 +0.59(+0.72%)
Sep 04, 2019 80.92 81.66 80.76 81.41 152,092 +0.88(+1.09%)
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.