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 30, 2012 21.65 21.73 21.46 21.71 196,815 +0.04(+0.18%)
Nov 29, 2012 21.41 21.83 21.41 21.67 486,506 +0.39(+1.83%)
Nov 28, 2012 21.11 21.38 20.99 21.28 181,508 +0.10(+0.47%)
Nov 27, 2012 21.35 21.55 21.17 21.18 246,370 -0.14(-0.66%)
Nov 26, 2012 20.83 21.35 20.83 21.32 363,552 +0.51(+2.45%)
Nov 23, 2012 20.46 21.00 20.46 20.81 233,756 +0.42(+2.06%)
Nov 21, 2012 20.56 20.73 20.36 20.39 621,349 -0.11(-0.54%)
Nov 20, 2012 20.72 20.75 20.35 20.50 250,220 -0.18(-0.87%)
Nov 19, 2012 21.00 21.09 20.68 20.68 406,261 -0.29(-1.38%)
Nov 16, 2012 20.33 20.98 20.21 20.97 407,738 +0.71(+3.50%)
Nov 15, 2012 20.24 20.35 19.61 20.26 399,694 -0.05(-0.25%)
Nov 14, 2012 20.89 20.99 20.25 20.31 203,754 -0.48(-2.31%)
Nov 13, 2012 20.91 21.13 20.76 20.79 523,427 -0.34(-1.61%)
Nov 12, 2012 21.82 22.00 20.59 21.13 611,968 -0.73(-3.34%)
Nov 09, 2012 22.32 22.32 21.75 21.86 569,433 -0.16(-0.73%)
Nov 08, 2012 21.55 22.85 21.55 22.02 1,097,876 +0.83(+3.92%)
Nov 07, 2012 21.67 21.74 21.01 21.19 540,251 -0.63(-2.89%)
Nov 06, 2012 21.87 21.99 21.52 21.82 726,217 -0.06(-0.27%)
Nov 05, 2012 22.50 22.57 21.85 21.88 871,346 -0.61(-2.71%)
Nov 02, 2012 21.79 22.72 21.76 22.49 1,161,881 +0.87(+4.02%)
Nov 01, 2012 21.44 22.02 21.06 21.62 1,160,844 +0.25(+1.17%)
Oct 31, 2012 21.15 21.40 20.75 21.37 300,191 +0.31(+1.47%)
Oct 26, 2012 21.36 21.06 21.06 21.06 326,500 -0.31(-1.45%)
Oct 25, 2012 22.03 22.49 21.09 21.37 747,272 -0.51(-2.33%)
Oct 24, 2012 22.43 22.43 21.87 21.88 143,501 -0.38(-1.71%)
Oct 23, 2012 21.98 22.46 21.50 22.26 385,538 +0.36(+1.64%)
Oct 19, 2012 22.25 22.42 21.60 21.90 362,658 -0.36(-1.62%)
Oct 18, 2012 22.64 22.75 22.18 22.26 218,487 -0.43(-1.90%)
Oct 17, 2012 22.89 23.18 22.50 22.69 371,291 -0.10(-0.44%)
Oct 16, 2012 22.75 22.85 22.30 22.79 535,947 +0.13(+0.57%)
Oct 15, 2012 22.65 22.88 22.40 22.66 184,450 +0.01(+0.04%)
Oct 12, 2012 22.63 22.70 22.35 22.65 289,703 -0.02(-0.09%)
Oct 11, 2012 22.69 22.97 22.54 22.67 342,287 +0.12(+0.53%)
Oct 10, 2012 22.70 22.98 22.53 22.55 402,727 -0.16(-0.70%)
Oct 09, 2012 22.59 22.76 22.10 22.71 456,012 +0.07(+0.31%)
Oct 08, 2012 22.90 23.07 22.64 22.64 112,465 -0.44(-1.91%)
Oct 05, 2012 23.13 23.22 22.92 23.08 217,314 +0.08(+0.35%)
Oct 04, 2012 23.19 23.71 22.87 23.00 801,622 +0.04(+0.17%)
Oct 03, 2012 22.70 23.05 22.59 22.96 390,407 +0.53(+2.36%)
Oct 02, 2012 22.70 22.83 22.40 22.43 390,785 -0.21(-0.93%)
Oct 01, 2012 22.80 22.95 22.37 22.64 463,326 -0.08(-0.35%)
Sep 28, 2012 22.45 22.90 22.45 22.72 380,411 +0.11(+0.49%)
Sep 27, 2012 22.42 22.95 22.42 22.61 568,665 +0.32(+1.44%)
Sep 26, 2012 22.17 22.35 21.93 22.29 580,968 -0.08(-0.36%)
Sep 25, 2012 22.21 23.06 22.21 22.37 2,083,854 +0.25(+1.13%)
Sep 24, 2012 22.16 22.41 21.86 22.12 563,180 -0.03(-0.14%)
Sep 21, 2012 21.59 22.44 21.51 22.15 1,285,976 +0.71(+3.31%)
Sep 20, 2012 21.16 21.89 21.14 21.44 1,217,341 +0.08(+0.37%)
Sep 19, 2012 21.44 21.50 21.12 21.36 455,844 -0.05(-0.23%)
Sep 18, 2012 20.33 21.50 20.25 21.41 823,023 +0.91(+4.44%)
Sep 17, 2012 20.21 20.82 20.14 20.50 878,917 +0.33(+1.64%)
Sep 14, 2012 20.09 20.25 19.91 20.17 1,282,965 +0.18(+0.90%)
Sep 13, 2012 19.46 20.25 19.30 19.99 970,647 +0.64(+3.31%)
Sep 12, 2012 19.59 19.59 19.09 19.35 465,723 +0.08(+0.42%)
Sep 11, 2012 19.64 19.64 18.92 19.27 691,916 -0.18(-0.93%)
Sep 10, 2012 19.69 19.69 19.28 19.45 664,326 -0.49(-2.46%)
Sep 07, 2012 19.80 20.00 19.74 19.94 234,134 +0.15(+0.76%)
Sep 06, 2012 19.38 19.80 19.33 19.79 325,490 +0.49(+2.54%)
Sep 05, 2012 19.37 19.40 19.19 19.30 163,004 -0.10(-0.52%)
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.