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 (%)
Feb 28, 2017 39.08 39.08 38.10 38.90 1,122,400 -0.05(-0.13%)
Feb 27, 2017 39.18 39.30 38.74 38.95 656,469 -0.10(-0.26%)
Feb 24, 2017 38.39 39.18 38.39 39.05 467,655 +0.43(+1.11%)
Feb 23, 2017 38.93 38.93 38.40 38.62 210,746 -0.06(-0.16%)
Feb 22, 2017 38.62 38.85 38.55 38.68 225,786 +0.12(+0.31%)
Feb 21, 2017 38.16 38.93 38.16 38.56 420,275 +0.15(+0.39%)
Feb 17, 2017 38.41 38.41 38.41 0 +0.10(+0.26%)
Feb 16, 2017 38.40 38.80 38.15 38.31 561,578 -0.21(-0.55%)
Feb 15, 2017 39.00 39.22 38.43 38.52 724,176 +0.40(+1.05%)
Feb 14, 2017 38.47 38.60 37.80 38.12 649,131 -0.47(-1.22%)
Feb 13, 2017 38.56 38.77 38.28 38.59 573,643 +0.03(+0.08%)
Feb 10, 2017 38.75 38.80 38.46 38.56 295,896 -0.31(-0.80%)
Feb 09, 2017 38.67 39.18 38.67 38.87 446,869 +0.34(+0.88%)
Feb 08, 2017 38.77 38.84 38.25 38.53 1,004,644 -0.18(-0.46%)
Feb 07, 2017 38.85 38.95 38.69 38.71 198,730 -0.20(-0.51%)
Feb 06, 2017 39.11 39.19 38.71 38.91 227,228 -0.33(-0.84%)
Feb 03, 2017 39.02 39.52 38.99 39.24 501,421 +0.52(+1.34%)
Feb 02, 2017 38.86 38.88 38.53 38.72 424,168 -0.02(-0.05%)
Feb 01, 2017 38.48 39.08 38.48 38.74 862,401 +0.31(+0.81%)
Jan 31, 2017 37.98 38.45 37.89 38.43 398,181 +0.44(+1.16%)
Jan 30, 2017 38.25 38.40 37.49 37.99 251,360 -0.04(-0.11%)
Jan 27, 2017 38.34 38.42 38.01 38.03 190,081 -0.27(-0.70%)
Jan 26, 2017 38.37 38.59 38.02 38.30 383,285 -0.09(-0.23%)
Jan 25, 2017 38.51 38.66 38.33 38.39 408,486 +0.14(+0.37%)
Jan 24, 2017 38.06 38.41 37.94 38.25 687,931 +0.09(+0.24%)
Jan 23, 2017 37.96 38.21 37.74 38.16 351,176 +0.40(+1.06%)
Jan 20, 2017 37.77 38.12 37.62 37.76 357,911 +0.06(+0.16%)
Jan 19, 2017 37.38 37.85 37.28 37.70 451,307 +0.18(+0.48%)
Jan 18, 2017 37.72 37.87 37.25 37.52 399,568 -0.10(-0.27%)
Jan 17, 2017 37.63 37.81 37.36 37.62 347,999 +0.08(+0.21%)
Jan 13, 2017 37.54 37.54 37.54 0 +0.19(+0.51%)
Jan 12, 2017 36.91 37.55 36.72 37.35 506,931 +0.44(+1.19%)
Jan 11, 2017 36.44 37.13 36.41 36.91 369,400 +0.38(+1.04%)
Jan 10, 2017 36.83 36.99 36.43 36.53 605,960 -0.35(-0.95%)
Jan 09, 2017 37.32 37.32 36.66 36.88 368,208 -0.24(-0.65%)
Jan 06, 2017 37.35 37.55 37.00 37.12 754,047 -0.20(-0.54%)
Jan 05, 2017 36.11 37.82 36.09 37.32 1,695,275 +1.26(+3.49%)
Jan 04, 2017 34.63 36.19 34.63 36.06 561,793 +1.43(+4.13%)
Jan 03, 2017 35.31 35.50 34.35 34.63 980,533 -0.44(-1.25%)
Dec 30, 2016 35.07 35.07 35.07 0 +0.15(+0.43%)
Dec 29, 2016 34.50 35.41 34.50 34.92 362,638 +0.35(+1.01%)
Dec 28, 2016 34.96 34.97 34.49 34.57 345,576 -0.46(-1.31%)
Dec 27, 2016 35.34 35.34 34.74 35.03 262,910 -0.15(-0.43%)
Dec 23, 2016 35.18 35.18 35.18 0 +0.20(+0.57%)
Dec 22, 2016 34.97 35.19 34.45 34.98 226,560 +0.07(+0.20%)
Dec 21, 2016 34.55 34.93 34.40 34.91 403,526 +0.21(+0.61%)
Dec 20, 2016 34.67 34.89 34.50 34.70 323,190 +0.11(+0.32%)
Dec 19, 2016 34.59 34.72 34.35 34.59 664,217 +0.17(+0.49%)
Dec 16, 2016 34.45 34.76 34.33 34.42 420,936 -0.06(-0.17%)
Dec 15, 2016 34.47 34.76 34.26 34.48 444,416 +0.00(+0.00%)
Dec 14, 2016 34.77 35.53 34.45 34.48 466,655 -0.30(-0.86%)
Dec 13, 2016 34.28 34.97 34.21 34.78 1,033,515 +0.60(+1.76%)
Dec 12, 2016 34.02 34.56 33.82 34.18 430,309 +0.10(+0.29%)
Dec 09, 2016 34.38 34.72 33.98 34.08 506,466 -0.27(-0.79%)
Dec 08, 2016 33.82 34.60 33.78 34.35 349,093 +0.54(+1.60%)
Dec 07, 2016 32.71 33.88 32.71 33.81 722,332 +1.05(+3.21%)
Dec 06, 2016 32.95 33.13 32.44 32.76 672,764 -0.03(-0.09%)
Dec 05, 2016 32.76 33.09 32.71 32.79 710,076 +0.16(+0.49%)
Dec 02, 2016 32.54 32.94 32.21 32.63 1,080,057 +0.09(+0.28%)
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.