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 30, 2017 57.18 57.83 56.77 57.73 300,058 +0.57(+1.00%)
Nov 29, 2017 58.28 58.28 56.53 57.16 296,781 -0.96(-1.65%)
Nov 28, 2017 59.03 59.03 57.95 58.12 533,426 -0.98(-1.66%)
Nov 27, 2017 58.32 59.14 57.93 59.10 401,098 +0.96(+1.65%)
Nov 24, 2017 57.86 58.26 57.36 58.14 97,093 +0.54(+0.94%)
Nov 22, 2017 57.48 57.93 57.31 57.60 168,144 +0.03(+0.05%)
Nov 21, 2017 57.50 57.91 57.01 57.57 342,613 +0.19(+0.33%)
Nov 20, 2017 57.65 57.95 57.20 57.38 218,679 -0.35(-0.61%)
Nov 17, 2017 56.61 57.77 56.37 57.73 555,023 +0.93(+1.64%)
Nov 16, 2017 56.03 56.88 55.86 56.80 289,091 +0.77(+1.37%)
Nov 15, 2017 56.84 57.06 56.03 56.03 339,015 -0.73(-1.29%)
Nov 14, 2017 56.68 56.91 56.28 56.76 551,954 +0.13(+0.23%)
Nov 13, 2017 56.43 56.75 56.18 56.63 348,134 -0.02(-0.04%)
Nov 10, 2017 56.16 56.85 55.97 56.65 351,276 +0.44(+0.78%)
Nov 09, 2017 56.26 56.38 55.95 56.21 324,074 -0.18(-0.32%)
Nov 08, 2017 55.74 56.58 55.74 56.39 452,883 +0.39(+0.70%)
Nov 07, 2017 55.21 56.01 54.82 56.00 279,347 +0.80(+1.45%)
Nov 06, 2017 55.59 55.81 54.64 55.20 241,650 -0.29(-0.52%)
Nov 03, 2017 55.33 55.76 55.01 55.49 404,944 +0.32(+0.58%)
Nov 02, 2017 56.40 56.53 54.59 55.17 442,859 -0.58(-1.04%)
Nov 01, 2017 53.42 56.57 53.42 55.75 900,769 +2.36(+4.42%)
Oct 31, 2017 53.25 53.69 52.91 53.39 476,142 +0.46(+0.87%)
Oct 30, 2017 52.90 53.02 52.36 52.93 199,940 +0.08(+0.15%)
Oct 27, 2017 51.95 53.04 51.02 52.85 368,253 +0.58(+1.11%)
Oct 26, 2017 53.25 53.47 52.08 52.27 356,473 -0.91(-1.71%)
Oct 25, 2017 53.22 53.37 52.53 53.18 460,799 +0.12(+0.23%)
Oct 24, 2017 53.10 53.55 52.93 53.06 281,114 -0.13(-0.24%)
Oct 23, 2017 53.34 53.55 53.07 53.19 376,093 -0.22(-0.41%)
Oct 20, 2017 53.30 53.65 52.88 53.41 515,624 +0.26(+0.49%)
Oct 19, 2017 52.05 53.17 52.05 53.15 354,179 +0.96(+1.84%)
Oct 18, 2017 51.85 52.51 51.65 52.19 152,082 +0.51(+0.99%)
Oct 17, 2017 51.96 52.05 51.35 51.68 255,693 -0.36(-0.69%)
Oct 16, 2017 52.15 52.47 51.81 52.04 123,184 -0.08(-0.15%)
Oct 13, 2017 52.47 52.49 51.59 52.12 169,806 -0.13(-0.25%)
Oct 12, 2017 52.23 52.63 51.96 52.25 159,371 +0.13(+0.25%)
Oct 11, 2017 51.57 52.17 51.17 52.12 181,276 +0.60(+1.16%)
Oct 10, 2017 51.90 52.44 51.46 51.52 241,611 -0.08(-0.16%)
Oct 09, 2017 51.42 51.94 51.28 51.60 210,823 +0.18(+0.35%)
Oct 06, 2017 50.98 51.56 50.90 51.42 267,390 +0.36(+0.71%)
Oct 05, 2017 51.00 51.07 50.68 51.06 178,656 +0.17(+0.33%)
Oct 04, 2017 50.12 50.92 50.09 50.89 244,928 +0.89(+1.78%)
Oct 03, 2017 50.85 51.14 49.81 50.00 429,279 -1.15(-2.25%)
Oct 02, 2017 50.95 51.25 50.61 51.15 427,249 +0.22(+0.43%)
Sep 29, 2017 49.79 51.18 49.79 50.93 393,472 +1.15(+2.31%)
Sep 28, 2017 49.21 49.81 49.16 49.78 242,613 +0.37(+0.75%)
Sep 27, 2017 49.54 50.16 49.15 49.41 290,622 -0.09(-0.18%)
Sep 26, 2017 49.86 50.05 49.31 49.50 200,202 -0.25(-0.50%)
Sep 25, 2017 49.93 50.21 49.37 49.75 289,135 -0.27(-0.54%)
Sep 22, 2017 50.06 50.53 49.90 50.02 287,733 -0.14(-0.28%)
Sep 21, 2017 50.20 50.23 49.97 50.16 209,410 -0.03(-0.06%)
Sep 20, 2017 50.76 51.02 49.80 50.19 244,426 -0.57(-1.12%)
Sep 19, 2017 50.44 50.76 49.89 50.76 457,939 +0.43(+0.85%)
Sep 18, 2017 50.69 50.80 49.98 50.33 444,773 -0.30(-0.59%)
Sep 15, 2017 50.38 50.71 50.16 50.63 244,993 +0.25(+0.50%)
Sep 14, 2017 50.49 50.82 50.04 50.38 438,038 -0.22(-0.43%)
Sep 13, 2017 51.20 51.33 50.53 50.60 317,618 -0.82(-1.59%)
Sep 12, 2017 51.85 51.85 50.96 51.42 240,016 -0.53(-1.02%)
Sep 11, 2017 51.78 52.15 51.59 51.95 248,862 +0.39(+0.76%)
Sep 08, 2017 51.05 51.73 50.92 51.56 358,245 +0.58(+1.14%)
Sep 07, 2017 51.11 51.64 50.87 50.98 196,994 +0.16(+0.31%)
Sep 06, 2017 51.00 51.07 50.47 50.82 245,563 -0.17(-0.33%)
Sep 05, 2017 51.15 51.77 50.78 50.99 210,314 -0.33(-0.64%)
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.