Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2020		77.41	77.41	77.41	0	+1.41(+1.86%)
Mar 11, 2020	84.64	88.69	76.00	76.00	5,366,807	-11.69(-13.33%)
Mar 10, 2020	85.82	88.61	82.02	87.69	386,513	+2.35(+2.75%)
Mar 09, 2020	84.89	87.55	83.62	85.34	572,265	-4.88(-5.41%)
Mar 06, 2020	87.93	90.50	87.13	90.22	2,630,400	-0.44(-0.49%)
Mar 05, 2020	93.22	93.88	89.54	90.66	2,030,182	-4.32(-4.55%)
Mar 04, 2020	91.65	95.08	91.65	94.98	3,146,603	+3.98(+4.37%)
Mar 03, 2020	91.15	93.53	89.41	91.00	2,684,525	-0.26(-0.28%)
Mar 02, 2020	85.42	91.58	85.18	91.26	4,393,971	+6.37(+7.50%)
Feb 28, 2020	84.46	85.20	81.12	84.89	3,979,600	-1.41(-1.63%)
Feb 27, 2020	90.29	90.37	86.23	86.30	3,132,048	-4.84(-5.31%)
Feb 26, 2020	93.43	93.78	91.12	91.14	2,303,264	-2.20(-2.36%)
Feb 25, 2020	94.96	95.96	92.98	93.34	1,915,953	-1.25(-1.32%)
Feb 24, 2020	95.13	95.76	94.25	94.59	1,670,983	-2.04(-2.11%)
Feb 21, 2020	95.30	96.90	95.16	96.63	2,288,700	+1.31(+1.37%)
Feb 20, 2020	92.95	95.39	92.95	95.32	2,477,634	+2.37(+2.55%)
Feb 19, 2020	93.32	93.76	92.69	92.95	739,219	-0.02(-0.02%)
Feb 18, 2020	92.07	93.33	92.00	92.97	1,233,787	+0.72(+0.78%)
Feb 14, 2020	89.40	92.58	88.88	92.25	2,455,100	+2.89(+3.23%)
Feb 13, 2020	89.19	90.01	89.00	89.36	819,746	+0.05(+0.06%)
Feb 12, 2020	88.67	90.00	88.43	89.31	1,113,961	+0.69(+0.78%)
Feb 11, 2020	89.08	89.95	88.39	88.62	1,655,147	-0.36(-0.40%)
Feb 10, 2020	87.79	89.07	87.13	88.98	1,557,707	+1.40(+1.60%)
Feb 07, 2020	87.90	88.16	87.22	87.58	693,700	-0.41(-0.47%)
Feb 06, 2020	87.59	88.20	87.12	87.99	1,404,829	+0.40(+0.46%)
Feb 05, 2020	88.86	89.02	87.44	87.59	1,038,588	-1.01(-1.14%)
Feb 04, 2020	87.86	88.94	87.57	88.60	1,095,633	+1.16(+1.33%)
Feb 03, 2020	87.65	88.06	86.93	87.44	997,272	+0.41(+0.47%)
Jan 31, 2020	88.64	89.02	86.62	87.03	1,366,200	-1.63(-1.84%)
Jan 30, 2020	90.01	90.85	88.62	88.66	2,166,210	-1.80(-1.99%)
Jan 29, 2020	92.43	92.43	90.32	90.46	1,134,669	-1.62(-1.76%)
Jan 28, 2020	92.26	92.62	91.75	92.08	1,273,903	+0.24(+0.26%)
Jan 27, 2020	90.29	92.07	90.23	91.84	872,658	+0.49(+0.54%)
Jan 24, 2020	90.89	92.08	90.48	91.35	792,000	+0.79(+0.87%)
Jan 23, 2020	90.51	91.09	90.07	90.56	765,910	+0.23(+0.25%)
Jan 22, 2020	90.45	91.17	90.17	90.33	823,503	-0.08(-0.09%)
Jan 21, 2020	89.53	90.53	89.18	90.41	828,850	+0.77(+0.86%)
Jan 17, 2020	88.95	89.91	88.53	89.64	916,400	+0.71(+0.80%)
Jan 16, 2020	87.26	89.02	87.26	88.93	1,059,129	+2.20(+2.54%)
Jan 15, 2020	87.33	88.19	86.29	86.73	1,639,322	-0.38(-0.44%)
Jan 14, 2020	87.89	88.12	86.30	87.11	597,224	-0.34(-0.39%)
Jan 13, 2020	86.78	87.64	86.65	87.45	639,421	+0.69(+0.80%)
Jan 10, 2020	86.37	86.95	85.69	86.76	900,100	+0.86(+1.00%)
Jan 09, 2020	85.74	85.91	85.19	85.90	1,544,766	+0.48(+0.56%)
Jan 08, 2020	83.11	85.50	82.73	85.42	3,413,843	+2.31(+2.78%)
Jan 07, 2020	84.20	84.20	82.44	83.11	744,496	-1.26(-1.49%)
Jan 06, 2020	84.00	84.37	82.98	84.37	834,214	+0.01(+0.01%)
Jan 03, 2020	82.58	84.53	82.41	84.36	459,500	+1.25(+1.50%)
Jan 02, 2020	84.27	84.74	82.69	83.11	830,447	-0.70(-0.84%)
Dec 31, 2019	82.68	83.89	82.68	83.81	630,300	+0.93(+1.12%)
Dec 30, 2019	82.82	82.95	82.14	82.88	787,061	-0.05(-0.06%)
Dec 27, 2019	83.19	83.35	82.60	82.93	471,400	-0.15(-0.18%)
Dec 26, 2019	81.97	83.35	81.97	83.08	432,603	+1.07(+1.30%)
Dec 24, 2019	82.00	82.55	81.69	82.01	917,300	+0.06(+0.07%)
Dec 23, 2019	82.97	83.40	81.81	81.95	1,318,375	-0.99(-1.19%)
Dec 20, 2019	83.65	84.00	82.68	82.94	2,427,500	-0.66(-0.79%)
Dec 19, 2019	81.51	83.72	81.42	83.60	903,376	+1.80(+2.20%)
Dec 18, 2019	80.56	82.03	80.56	81.80	1,114,861	+1.59(+1.98%)
Dec 17, 2019	81.29	81.90	80.16	80.21	827,690	-0.97(-1.19%)
Dec 16, 2019	80.24	81.51	80.24	81.18	1,471,107	+1.06(+1.32%)
Dec 13, 2019	80.51	80.69	79.57	80.12	1,389,500	-0.43(-0.53%)
Dec 12, 2019	81.70	82.44	80.39	80.55	746,890	-0.87(-1.07%)
Dec 11, 2019	82.61	82.63	80.83	81.42	707,090	-1.02(-1.24%)
Dec 10, 2019	83.06	83.22	82.12	82.44	985,387	-0.64(-0.77%)
Dec 09, 2019	82.79	83.60	82.34	83.08	611,185	+0.49(+0.59%)
Dec 06, 2019	81.62	83.31	81.62	82.59	1,796,200	+1.04(+1.28%)
Dec 05, 2019	83.00	83.12	81.16	81.55	1,972,724	-1.38(-1.66%)
Dec 04, 2019	82.65	83.47	82.41	82.93	1,219,497	+0.37(+0.45%)
Dec 03, 2019	83.82	83.88	82.26	82.56	1,730,665	-1.55(-1.84%)
Dec 02, 2019	84.82	85.29	83.66	84.11	673,548	-0.93(-1.09%)
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%)
Sep 03, 2019	80.78	81.35	79.88	80.53	238,362	-0.41(-0.51%)
Aug 30, 2019	81.17	81.27	80.25	80.94	355,400	-0.05(-0.06%)
Aug 29, 2019	80.77	81.81	80.55	80.99	306,480	+0.87(+1.09%)
Aug 28, 2019	79.47	80.30	78.72	80.12	346,046	+0.18(+0.23%)
Aug 27, 2019	79.50	80.06	78.62	79.94	414,542	+1.00(+1.27%)
Aug 26, 2019	78.82	79.47	78.38	78.94	165,323	+0.50(+0.64%)
Aug 23, 2019	80.22	80.84	78.20	78.44	212,900	-2.13(-2.64%)
Aug 22, 2019	79.74	80.73	79.16	80.57	367,934	+1.04(+1.31%)
Aug 21, 2019	79.79	80.40	79.41	79.53	219,396	+0.34(+0.43%)
Aug 20, 2019	79.63	80.04	79.17	79.19	251,743	-0.46(-0.58%)
Aug 19, 2019	79.75	80.45	78.95	79.65	424,586	+0.53(+0.67%)
Aug 16, 2019	76.64	79.31	76.39	79.12	569,300	+2.68(+3.51%)
Aug 15, 2019	76.90	77.60	76.14	76.44	350,163	-0.35(-0.46%)
Aug 14, 2019	76.91	77.39	75.98	76.79	400,017	-0.88(-1.13%)
Aug 13, 2019	77.16	78.42	76.74	77.67	229,254	+0.06(+0.08%)
Aug 12, 2019	77.83	78.36	77.38	77.61	269,588	-0.74(-0.94%)
Aug 09, 2019	78.23	78.78	77.55	78.35	328,000	-0.03(-0.04%)
Aug 08, 2019	76.90	78.42	76.90	78.38	374,292	+1.66(+2.16%)
Aug 07, 2019	75.02	77.61	73.72	76.72	615,432	+2.08(+2.79%)
Aug 06, 2019	74.96	75.75	73.84	74.64	792,052	-0.06(-0.08%)
Aug 05, 2019	75.12	76.24	73.90	74.70	1,276,790	-1.45(-1.90%)
Aug 02, 2019	76.51	76.84	75.71	76.15	456,000	-0.58(-0.76%)
Aug 01, 2019	75.50	77.33	75.30	76.73	607,245	+1.43(+1.90%)
Jul 31, 2019	74.29	75.70	74.03	75.30	720,307	+1.20(+1.62%)
Jul 30, 2019	72.96	74.34	72.82	74.10	528,055	+0.74(+1.01%)
Jul 29, 2019	73.44	73.83	72.78	73.36	465,442	-0.56(-0.76%)
Jul 26, 2019	74.29	74.90	72.58	73.92	746,000	-0.36(-0.48%)
Jul 25, 2019	75.90	76.04	74.27	74.28	740,497	-1.54(-2.03%)
Jul 24, 2019	76.64	77.07	75.62	75.82	535,258	-1.06(-1.38%)
Jul 23, 2019	77.00	77.55	76.04	76.88	630,659	+0.16(+0.21%)
Jul 22, 2019	76.00	77.00	75.78	76.72	455,230	+1.22(+1.62%)
Jul 19, 2019	76.00	76.65	75.48	75.50	409,200	-0.12(-0.16%)
Jul 18, 2019	74.71	76.02	73.97	75.62	381,087	+0.45(+0.60%)
Jul 17, 2019	76.16	76.58	73.92	75.17	1,132,286	-0.97(-1.27%)
Jul 16, 2019	76.92	77.43	76.12	76.14	749,935	-0.96(-1.25%)
Jul 15, 2019	76.78	77.50	75.24	77.10	163,858	+0.14(+0.18%)
Jul 12, 2019	77.51	77.51	76.51	76.96	215,200	-0.27(-0.35%)
Jul 11, 2019	77.60	77.70	77.11	77.23	215,955	-0.13(-0.17%)
Jul 10, 2019	77.11	77.50	76.79	77.36	339,561	+0.50(+0.65%)
Jul 09, 2019	75.89	77.03	75.89	76.86	367,662	+0.59(+0.77%)
Jul 08, 2019	76.76	76.81	75.95	76.27	423,773	-0.57(-0.74%)
Jul 05, 2019	76.89	77.37	75.67	76.84	329,700	-0.55(-0.71%)
Jul 03, 2019	76.42	77.45	76.29	77.39	221,600	+0.97(+1.27%)
Jul 02, 2019	75.73	76.50	75.39	76.42	518,339	+0.91(+1.21%)
Jul 01, 2019	76.46	76.75	75.46	75.51	498,825	-0.58(-0.76%)
Jun 28, 2019	75.15	76.09	75.00	76.09	482,900	+1.08(+1.44%)
Jun 27, 2019	73.44	75.45	73.36	75.01	1,853,255	+1.89(+2.58%)
Jun 26, 2019	73.92	74.50	72.72	73.12	786,754	-1.98(-2.64%)
Jun 25, 2019	75.73	75.73	74.92	75.10	255,915	-0.44(-0.58%)
Jun 24, 2019	75.82	75.92	75.07	75.54	179,148	-0.27(-0.36%)
Jun 21, 2019	76.14	76.25	75.13	75.81	201,300	-0.33(-0.43%)
Jun 20, 2019	76.73	76.86	75.67	76.14	124,864	+0.07(+0.09%)
Jun 19, 2019	74.79	76.27	74.35	76.07	271,731	+1.30(+1.74%)
Jun 18, 2019	74.13	74.91	74.00	74.77	184,428	+0.84(+1.14%)
Jun 17, 2019	73.63	74.19	73.40	73.93	191,581	+0.48(+0.65%)
Jun 14, 2019	73.62	73.75	72.70	73.45	303,000	-0.60(-0.81%)
Jun 13, 2019	74.46	74.46	73.42	74.05	209,029	+0.00(+0.00%)
Jun 12, 2019	73.84	74.22	73.23	74.05	297,133	+0.32(+0.43%)
Jun 11, 2019	74.59	74.81	73.14	73.73	283,551	-0.61(-0.82%)
Jun 10, 2019	74.33	74.73	73.90	74.34	196,828	+0.36(+0.49%)
Jun 07, 2019	73.98	74.65	73.09	73.98	280,100	+0.56(+0.76%)
Jun 06, 2019	72.77	73.68	71.95	73.42	412,786	+0.75(+1.03%)
Jun 05, 2019	71.75	72.74	71.44	72.67	1,169,910	+0.94(+1.31%)
Jun 04, 2019	73.92	74.09	71.26	71.73	489,985	-1.72(-2.34%)

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.

Interxion Holding Ord Shs (NY: INXN )

Historical Prices

Free News Feed