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 (%)
May 31, 2019 72.81 74.57 72.73 73.71 339,000 +0.32(+0.44%)
May 30, 2019 73.13 73.47 72.70 73.39 248,549 +0.83(+1.14%)
May 29, 2019 74.29 74.56 72.43 72.56 455,128 -2.32(-3.10%)
May 28, 2019 74.28 75.77 74.26 74.88 455,389 +0.61(+0.82%)
May 24, 2019 74.62 74.82 74.08 74.27 264,000 +0.33(+0.45%)
May 23, 2019 73.49 73.98 72.99 73.94 629,410 -0.29(-0.39%)
May 22, 2019 73.67 74.33 73.36 74.23 165,780 +0.19(+0.26%)
May 21, 2019 73.51 74.67 73.17 74.04 344,138 +0.53(+0.72%)
May 20, 2019 72.56 73.90 71.88 73.51 687,355 +0.65(+0.89%)
May 17, 2019 71.61 73.03 71.44 72.86 471,800 +0.95(+1.32%)
May 16, 2019 71.20 72.27 70.81 71.91 325,807 +0.96(+1.35%)
May 15, 2019 69.22 71.36 69.22 70.95 450,539 +1.19(+1.71%)
May 14, 2019 69.19 70.27 69.01 69.76 800,702 +0.91(+1.32%)
May 13, 2019 69.43 69.91 68.42 68.85 1,161,025 -1.40(-1.99%)
May 10, 2019 70.00 70.74 68.65 70.25 1,057,300 -0.73(-1.03%)
May 09, 2019 70.76 71.72 69.55 70.98 975,585 -0.23(-0.32%)
May 08, 2019 70.03 71.83 69.87 71.21 516,515 +1.19(+1.70%)
May 07, 2019 71.00 71.32 69.61 70.02 556,552 -1.48(-2.07%)
May 06, 2019 69.67 71.66 69.63 71.50 431,118 +0.52(+0.73%)
May 03, 2019 70.46 71.02 70.35 70.98 339,900 +0.61(+0.87%)
May 02, 2019 69.33 70.54 69.13 70.37 854,760 +0.97(+1.40%)
May 01, 2019 69.66 70.07 69.11 69.40 475,562 +0.21(+0.30%)
Apr 30, 2019 68.26 69.38 67.75 69.19 475,208 +1.13(+1.66%)
Apr 29, 2019 68.08 68.50 67.54 68.06 285,163 -0.01(-0.01%)
Apr 26, 2019 67.86 68.96 67.42 68.07 308,500 +0.20(+0.29%)
Apr 25, 2019 68.03 68.41 67.34 67.87 310,962 -0.16(-0.24%)
Apr 24, 2019 67.39 68.09 66.68 68.03 378,339 +0.81(+1.20%)
Apr 23, 2019 67.09 67.71 66.50 67.22 331,930 +0.21(+0.31%)
Apr 22, 2019 66.48 67.04 66.02 67.01 259,025 +0.59(+0.89%)
Apr 18, 2019 67.05 67.05 66.06 66.42 737,200 -0.48(-0.72%)
Apr 17, 2019 68.08 69.38 66.75 66.90 537,103 -1.33(-1.95%)
Apr 16, 2019 68.99 69.07 67.96 68.23 367,586 -0.85(-1.23%)
Apr 15, 2019 69.14 69.44 68.82 69.08 308,433 -0.02(-0.03%)
Apr 12, 2019 68.90 69.15 67.92 69.10 643,000 +0.60(+0.88%)
Apr 11, 2019 68.20 68.80 68.12 68.50 313,642 +0.22(+0.32%)
Apr 10, 2019 67.93 68.34 67.83 68.28 259,635 +0.17(+0.25%)
Apr 09, 2019 67.85 68.50 67.54 68.11 378,611 +0.43(+0.64%)
Apr 08, 2019 68.10 68.63 67.20 67.68 302,684 -0.42(-0.62%)
Apr 05, 2019 68.37 68.71 67.87 68.10 600,400 -0.28(-0.41%)
Apr 04, 2019 68.05 68.42 67.77 68.38 593,282 +0.16(+0.23%)
Apr 03, 2019 67.88 68.51 67.65 68.22 613,382 +0.82(+1.22%)
Apr 02, 2019 66.51 67.49 66.50 67.40 512,459 +0.64(+0.96%)
Apr 01, 2019 67.06 67.50 66.45 66.76 567,613 +0.03(+0.04%)
Mar 29, 2019 65.68 66.73 65.68 66.73 644,700 +1.24(+1.89%)
Mar 28, 2019 65.39 65.66 64.63 65.49 616,714 +0.28(+0.43%)
Mar 27, 2019 65.16 65.47 64.29 65.21 306,298 +0.05(+0.08%)
Mar 26, 2019 65.38 65.92 64.69 65.16 358,490 +0.20(+0.31%)
Mar 25, 2019 64.87 65.58 64.33 64.96 273,548 +0.13(+0.20%)
Mar 22, 2019 66.58 66.91 64.83 64.83 684,700 -1.77(-2.66%)
Mar 21, 2019 66.17 66.63 65.89 66.60 541,926 +0.11(+0.17%)
Mar 20, 2019 66.25 66.70 64.92 66.49 553,517 +0.07(+0.11%)
Mar 19, 2019 66.38 66.54 65.99 66.42 377,916 +0.10(+0.15%)
Mar 18, 2019 66.19 66.39 65.56 66.32 338,193 +0.33(+0.50%)
Mar 15, 2019 64.95 66.00 64.75 65.99 620,500 +1.28(+1.98%)
Mar 14, 2019 65.30 65.55 64.36 64.71 768,329 -0.62(-0.95%)
Mar 13, 2019 66.22 66.65 65.30 65.33 604,203 -0.64(-0.97%)
Mar 12, 2019 65.42 66.50 65.42 65.97 774,517 +0.67(+1.03%)
Mar 11, 2019 63.14 65.34 63.14 65.30 803,116 +2.34(+3.72%)
Mar 08, 2019 63.42 63.82 61.88 62.96 863,800 -0.98(-1.53%)
Mar 07, 2019 63.05 64.13 62.88 63.94 1,244,211 +0.17(+0.27%)
Mar 06, 2019 63.89 64.73 61.66 63.77 3,819,150 -2.93(-4.39%)
Mar 05, 2019 66.39 67.01 65.93 66.70 601,633 +0.48(+0.72%)
Mar 04, 2019 66.51 66.61 65.32 66.22 675,326 -0.10(-0.15%)
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.