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, 2016 34.53 34.64 33.89 34.16 444,023 -0.38(-1.10%)
Nov 29, 2016 34.40 34.84 34.19 34.54 389,957 +0.21(+0.61%)
Nov 28, 2016 34.57 34.95 34.23 34.33 374,847 -0.16(-0.46%)
Nov 25, 2016 34.46 34.89 34.17 34.49 168,277 +0.06(+0.17%)
Nov 23, 2016 34.43 34.43 34.43 0 -0.53(-1.52%)
Nov 22, 2016 34.42 35.00 34.39 34.96 297,899 +0.53(+1.54%)
Nov 21, 2016 34.31 34.62 34.18 34.43 428,790 +0.22(+0.64%)
Nov 18, 2016 34.49 34.59 33.74 34.21 743,380 -0.37(-1.07%)
Nov 17, 2016 34.65 35.00 34.51 34.58 404,105 -0.01(-0.03%)
Nov 16, 2016 34.32 34.68 34.04 34.59 419,463 +0.23(+0.67%)
Nov 15, 2016 34.60 35.01 34.28 34.36 442,445 -0.14(-0.41%)
Nov 14, 2016 34.67 34.67 33.99 34.50 726,773 +0.16(+0.47%)
Nov 11, 2016 33.89 34.47 33.82 34.34 795,698 +0.26(+0.76%)
Nov 10, 2016 36.36 36.41 33.30 34.08 2,146,175 -2.17(-5.99%)
Nov 09, 2016 36.01 36.73 35.79 36.25 693,278 -0.67(-1.81%)
Nov 08, 2016 37.01 37.12 36.73 36.92 434,208 -0.11(-0.30%)
Nov 07, 2016 37.07 37.37 37.00 37.03 212,236 +0.30(+0.82%)
Nov 04, 2016 36.69 37.10 36.57 36.73 427,282 -0.11(-0.30%)
Nov 03, 2016 36.55 37.09 36.53 36.84 640,595 +0.34(+0.93%)
Nov 02, 2016 37.18 37.18 36.15 36.50 775,739 +0.36(+1.00%)
Nov 01, 2016 37.32 37.41 35.94 36.14 867,668 -1.09(-2.93%)
Oct 31, 2016 37.67 37.81 37.16 37.23 782,603 -0.26(-0.69%)
Oct 28, 2016 36.60 37.91 36.55 37.49 714,156 +0.90(+2.46%)
Oct 27, 2016 38.48 38.52 36.32 36.59 1,238,427 -1.81(-4.71%)
Oct 26, 2016 38.49 38.75 38.27 38.40 556,106 -0.17(-0.44%)
Oct 25, 2016 38.85 38.85 38.38 38.57 616,408 -0.06(-0.16%)
Oct 24, 2016 38.51 38.77 38.33 38.63 641,694 +0.29(+0.76%)
Oct 21, 2016 37.35 38.55 37.24 38.34 765,288 +0.82(+2.19%)
Oct 20, 2016 37.82 37.82 37.32 37.52 223,635 -0.09(-0.24%)
Oct 19, 2016 37.71 37.95 37.61 37.61 167,529 +0.00(+0.00%)
Oct 18, 2016 37.88 37.90 37.25 37.61 464,750 +0.29(+0.78%)
Oct 17, 2016 37.32 37.35 37.11 37.32 171,908 +0.17(+0.46%)
Oct 14, 2016 37.19 37.47 37.09 37.15 185,581 +0.10(+0.27%)
Oct 13, 2016 37.30 37.44 36.84 37.05 311,047 -0.40(-1.07%)
Oct 12, 2016 37.23 37.59 36.96 37.45 362,826 +0.25(+0.67%)
Oct 11, 2016 38.07 38.18 37.08 37.20 263,737 -0.57(-1.51%)
Oct 10, 2016 37.61 38.08 37.60 37.77 599,669 +0.35(+0.94%)
Oct 07, 2016 37.04 37.51 36.93 37.42 1,283,239 +0.35(+0.94%)
Oct 06, 2016 36.36 37.07 36.17 37.07 721,871 +0.86(+2.38%)
Oct 05, 2016 36.28 36.47 35.82 36.21 773,754 +0.13(+0.36%)
Oct 04, 2016 36.63 36.71 35.94 36.08 320,258 -0.45(-1.23%)
Oct 03, 2016 36.17 36.54 36.06 36.53 571,166 +0.31(+0.86%)
Sep 30, 2016 36.54 36.78 36.19 36.22 689,383 -0.21(-0.58%)
Sep 29, 2016 36.92 37.00 36.10 36.43 350,161 -0.50(-1.35%)
Sep 28, 2016 36.99 37.10 36.73 36.93 597,320 -0.15(-0.40%)
Sep 27, 2016 37.06 37.32 37.03 37.08 314,063 -0.04(-0.11%)
Sep 26, 2016 36.99 37.25 36.68 37.12 305,237 +0.04(+0.11%)
Sep 23, 2016 36.81 37.17 36.69 37.08 368,024 +0.12(+0.32%)
Sep 22, 2016 37.23 37.40 36.84 36.96 642,608 -0.15(-0.40%)
Sep 21, 2016 36.54 37.22 36.14 37.11 800,816 +0.61(+1.67%)
Sep 20, 2016 37.41 37.54 36.45 36.50 676,830 -0.79(-2.12%)
Sep 19, 2016 37.22 37.38 37.08 37.29 220,665 +0.26(+0.70%)
Sep 16, 2016 37.27 37.32 36.93 37.03 484,443 -0.33(-0.88%)
Sep 15, 2016 36.84 37.36 36.70 37.36 218,240 +0.60(+1.63%)
Sep 14, 2016 36.81 37.28 36.45 36.76 539,366 -0.07(-0.19%)
Sep 13, 2016 36.63 36.98 36.14 36.83 561,065 -0.08(-0.22%)
Sep 12, 2016 36.28 37.02 36.12 36.91 488,264 +0.31(+0.85%)
Sep 09, 2016 37.71 37.83 36.59 36.60 404,341 -1.23(-3.25%)
Sep 08, 2016 37.94 38.20 37.82 37.83 427,102 -0.20(-0.53%)
Sep 07, 2016 37.77 38.22 37.68 38.03 557,305 +0.20(+0.53%)
Sep 06, 2016 37.96 38.40 37.72 37.83 388,806 -0.13(-0.34%)
Sep 02, 2016 37.53 37.96 37.96 37.96 412,400 +0.51(+1.36%)
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.