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, 2018 57.26 57.44 56.30 56.30 338,414 -0.69(-1.21%)
Feb 27, 2018 57.54 57.82 56.62 56.99 442,413 -0.51(-0.89%)
Feb 26, 2018 57.35 57.89 56.80 57.50 372,736 +0.14(+0.24%)
Feb 23, 2018 56.06 58.05 56.05 57.36 547,962 +1.76(+3.17%)
Feb 22, 2018 55.08 56.04 54.35 55.60 1,166,586 +0.49(+0.89%)
Feb 21, 2018 58.04 58.22 54.83 55.11 1,402,158 -2.91(-5.02%)
Feb 20, 2018 57.74 58.63 57.57 58.02 603,845 -0.01(-0.02%)
Feb 16, 2018 58.03 58.03 58.03 0 -0.41(-0.70%)
Feb 15, 2018 60.16 60.31 58.17 58.44 1,434,394 -1.51(-2.52%)
Feb 14, 2018 59.80 60.12 58.90 59.95 373,330 -0.26(-0.43%)
Feb 13, 2018 59.40 60.33 59.34 60.21 485,987 +0.41(+0.69%)
Feb 12, 2018 58.84 59.90 58.14 59.80 523,032 +1.40(+2.40%)
Feb 09, 2018 58.76 58.83 56.97 58.40 836,601 +0.14(+0.24%)
Feb 08, 2018 60.06 60.17 58.23 58.26 576,365 -1.49(-2.49%)
Feb 07, 2018 59.05 60.80 59.00 59.75 448,375 +0.06(+0.10%)
Feb 06, 2018 59.35 59.70 58.44 59.69 504,636 -0.75(-1.24%)
Feb 05, 2018 61.11 61.63 59.96 60.44 325,513 -1.13(-1.84%)
Feb 02, 2018 63.04 63.20 61.48 61.57 325,929 -2.02(-3.18%)
Feb 01, 2018 62.51 64.00 62.27 63.59 796,486 +0.84(+1.34%)
Jan 31, 2018 61.22 63.39 61.22 62.75 1,460,360 +1.54(+2.52%)
Jan 30, 2018 61.05 61.51 61.00 61.21 1,266,676 +0.11(+0.18%)
Jan 29, 2018 61.26 61.93 60.83 61.10 566,749 -0.45(-0.73%)
Jan 26, 2018 60.77 61.59 60.09 61.55 518,701 +1.15(+1.90%)
Jan 25, 2018 59.86 60.84 59.86 60.40 502,114 +1.08(+1.82%)
Jan 24, 2018 59.87 60.06 59.17 59.32 184,671 -0.34(-0.57%)
Jan 23, 2018 59.29 59.72 59.15 59.66 345,273 +0.47(+0.79%)
Jan 22, 2018 59.71 60.11 58.93 59.19 238,966 -0.68(-1.14%)
Jan 19, 2018 59.44 59.91 59.18 59.87 379,696 +0.64(+1.08%)
Jan 18, 2018 59.04 59.42 58.94 59.23 243,047 +0.25(+0.42%)
Jan 17, 2018 58.85 59.16 58.80 58.98 509,034 +0.00(+0.00%)
Jan 16, 2018 58.62 59.10 58.34 58.98 452,281 +0.83(+1.43%)
Jan 12, 2018 58.15 58.15 58.15 0 -0.49(-0.84%)
Jan 11, 2018 58.74 59.08 58.33 58.64 589,862 -0.13(-0.22%)
Jan 10, 2018 58.42 58.77 550,320 -1.51(-2.50%)
Jan 09, 2018 59.51 60.50 58.98 60.28 544,719 +0.84(+1.41%)
Jan 08, 2018 58.52 59.50 58.46 59.44 350,611 +0.91(+1.55%)
Jan 05, 2018 58.35 58.98 58.26 58.53 542,152 +0.52(+0.90%)
Jan 04, 2018 57.32 58.30 57.20 58.01 746,625 +1.04(+1.83%)
Jan 03, 2018 57.95 58.00 56.72 56.97 988,245 -1.23(-2.11%)
Jan 02, 2018 59.22 59.30 57.89 58.20 249,002 -0.73(-1.24%)
Dec 29, 2017 58.93 58.93 58.93 0 +0.08(+0.14%)
Dec 28, 2017 58.40 58.87 58.16 58.85 188,504 +0.77(+1.33%)
Dec 27, 2017 57.68 58.27 57.65 58.08 148,787 +0.24(+0.41%)
Dec 26, 2017 58.09 58.43 57.65 57.84 202,548 -0.31(-0.53%)
Dec 22, 2017 57.52 58.30 57.52 58.15 232,157 +0.33(+0.57%)
Dec 21, 2017 58.23 59.12 57.64 57.82 161,526 -0.37(-0.64%)
Dec 20, 2017 58.72 58.80 58.05 58.19 176,358 -0.18(-0.31%)
Dec 19, 2017 59.22 59.22 57.95 58.37 318,070 -0.73(-1.24%)
Dec 18, 2017 58.75 59.16 58.39 59.10 497,280 +0.64(+1.09%)
Dec 15, 2017 57.40 58.79 56.69 58.46 540,997 +1.39(+2.44%)
Dec 14, 2017 56.27 57.18 56.04 57.07 381,637 +0.80(+1.42%)
Dec 13, 2017 56.52 56.99 55.92 56.27 159,044 -0.26(-0.46%)
Dec 12, 2017 57.15 57.77 56.44 56.53 144,137 -0.65(-1.14%)
Dec 11, 2017 56.94 57.21 56.60 57.18 300,787 +0.40(+0.70%)
Dec 08, 2017 56.93 57.90 56.70 56.78 236,512 -0.05(-0.09%)
Dec 07, 2017 55.41 56.91 55.35 56.83 421,652 +1.47(+2.66%)
Dec 06, 2017 55.09 56.01 55.09 55.36 390,653 +0.08(+0.14%)
Dec 05, 2017 55.04 55.99 54.84 55.28 428,558 +0.05(+0.09%)
Dec 04, 2017 57.86 57.86 55.13 55.23 460,398 -2.63(-4.55%)
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.