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 (%)
Nov 29, 2013 22.09 22.57 22.01 22.51 76,092 +0.53(+2.41%)
Nov 27, 2013 22.13 22.13 21.83 21.98 225,768 -0.16(-0.72%)
Nov 26, 2013 22.44 22.44 22.13 22.14 316,190 -0.22(-0.98%)
Nov 25, 2013 22.49 22.61 22.32 22.36 248,848 -0.14(-0.62%)
Nov 22, 2013 23.53 23.53 22.46 22.50 390,039 -0.95(-4.05%)
Nov 21, 2013 23.28 23.58 23.14 23.45 163,185 +0.23(+0.99%)
Nov 20, 2013 23.23 23.29 23.04 23.22 204,252 +0.02(+0.09%)
Nov 19, 2013 23.06 23.35 23.00 23.20 225,173 +0.11(+0.48%)
Nov 18, 2013 22.41 23.28 22.41 23.09 316,368 +0.66(+2.94%)
Nov 15, 2013 22.88 23.54 22.28 22.43 830,236 -0.45(-1.97%)
Nov 14, 2013 22.74 23.15 22.74 22.88 237,063 -0.37(-1.59%)
Nov 12, 2013 23.58 23.69 23.23 23.25 296,726 -0.36(-1.52%)
Nov 11, 2013 23.28 23.75 23.28 23.61 177,544 +0.30(+1.29%)
Nov 08, 2013 23.29 23.31 22.91 23.31 1,050,724 +0.01(+0.04%)
Nov 07, 2013 22.74 23.49 22.65 23.30 372,140 +0.55(+2.42%)
Nov 06, 2013 22.65 23.48 22.43 22.75 483,013 +0.71(+3.22%)
Nov 05, 2013 22.40 22.40 22.03 22.04 604,286 -0.36(-1.61%)
Nov 04, 2013 22.65 22.79 22.32 22.40 606,680 -0.06(-0.27%)
Nov 01, 2013 22.44 22.93 22.40 22.46 332,412 +0.00(+0.00%)
Oct 31, 2013 22.60 22.92 22.45 22.46 196,658 -0.15(-0.66%)
Oct 30, 2013 22.72 22.94 22.55 22.61 195,656 -0.14(-0.62%)
Oct 29, 2013 22.76 22.99 22.63 22.75 218,685 -0.03(-0.13%)
Oct 28, 2013 22.92 23.07 22.57 22.78 210,761 -0.18(-0.78%)
Oct 25, 2013 23.11 23.15 22.74 22.96 158,834 -0.19(-0.82%)
Oct 24, 2013 23.35 23.45 23.12 23.15 731,802 +0.30(+1.31%)
Oct 23, 2013 23.18 23.33 22.81 22.85 277,807 -0.46(-1.97%)
Oct 22, 2013 23.47 23.60 23.16 23.31 219,408 -0.17(-0.72%)
Oct 21, 2013 23.24 23.56 23.24 23.48 199,783 +0.23(+0.99%)
Oct 18, 2013 23.10 23.34 23.08 23.25 192,484 +0.10(+0.43%)
Oct 17, 2013 23.24 23.35 23.02 23.15 60,326 -0.22(-0.94%)
Oct 16, 2013 23.01 23.43 22.94 23.37 177,994 +0.38(+1.65%)
Oct 15, 2013 23.34 23.34 22.96 22.99 177,489 -0.35(-1.50%)
Oct 14, 2013 22.97 23.35 22.87 23.34 220,455 +0.18(+0.78%)
Oct 11, 2013 23.36 23.36 22.91 23.16 215,258 -0.30(-1.28%)
Oct 10, 2013 23.50 23.50 23.15 23.46 370,166 +0.25(+1.08%)
Oct 09, 2013 23.16 23.40 22.82 23.21 312,796 +0.07(+0.30%)
Oct 08, 2013 23.25 23.40 22.95 23.14 709,144 -0.02(-0.09%)
Oct 07, 2013 22.81 24.27 22.70 23.16 676,788 +0.40(+1.76%)
Oct 04, 2013 22.57 22.94 22.36 22.76 653,458 +0.24(+1.07%)
Oct 03, 2013 22.95 23.03 22.44 22.52 363,021 -0.42(-1.83%)
Oct 02, 2013 22.14 22.94 22.11 22.94 344,653 +0.68(+3.05%)
Oct 01, 2013 22.23 22.45 21.98 22.26 721,343 -0.23(-1.02%)
Sep 27, 2013 22.34 22.50 22.04 22.49 243,708 +0.02(+0.09%)
Sep 26, 2013 23.01 23.02 22.18 22.47 640,234 -0.43(-1.88%)
Sep 25, 2013 23.49 23.49 22.85 22.90 349,840 -0.62(-2.64%)
Sep 24, 2013 23.66 23.88 23.37 23.52 447,540 -0.20(-0.84%)
Sep 23, 2013 23.78 23.85 23.41 23.72 488,188 -0.06(-0.25%)
Sep 20, 2013 23.85 23.89 23.40 23.78 325,427 -0.01(-0.04%)
Sep 19, 2013 23.92 24.02 23.76 23.79 143,519 -0.13(-0.54%)
Sep 18, 2013 23.71 23.92 23.43 23.92 371,490 +0.15(+0.63%)
Sep 17, 2013 23.59 23.95 23.56 23.77 305,347 +0.25(+1.06%)
Sep 16, 2013 23.28 23.74 23.07 23.52 431,964 +0.37(+1.60%)
Sep 13, 2013 23.10 23.21 22.75 23.15 281,541 +0.16(+0.70%)
Sep 12, 2013 23.16 23.24 22.70 22.99 426,425 -0.10(-0.43%)
Sep 11, 2013 23.14 23.42 22.97 23.09 234,285 -0.11(-0.47%)
Sep 10, 2013 22.61 23.35 22.46 23.20 437,653 +0.79(+3.53%)
Sep 09, 2013 22.30 22.67 22.18 22.41 490,321 +0.02(+0.09%)
Sep 06, 2013 23.00 23.08 21.99 22.39 957,073 -1.12(-4.76%)
Sep 05, 2013 23.47 23.68 23.31 23.51 208,709 +0.11(+0.47%)
Sep 04, 2013 23.96 24.01 23.40 23.40 536,455 -0.54(-2.26%)
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.