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 (%)
Aug 30, 2013 24.02 24.36 23.81 23.93 193,672 +0.00(+0.00%)
Aug 29, 2013 23.74 24.06 23.74 23.93 150,070 +0.14(+0.59%)
Aug 28, 2013 23.74 24.01 23.63 23.79 330,314 -0.03(-0.13%)
Aug 27, 2013 23.77 24.03 23.67 23.82 288,486 -0.28(-1.16%)
Aug 26, 2013 24.37 24.47 24.08 24.10 166,043 -0.33(-1.35%)
Aug 23, 2013 24.25 24.60 24.13 24.43 169,049 +0.27(+1.12%)
Aug 22, 2013 24.06 24.26 23.92 24.16 123,727 +0.14(+0.58%)
Aug 21, 2013 23.99 24.46 23.91 24.02 286,267 +0.04(+0.17%)
Aug 20, 2013 23.90 24.04 23.77 23.98 346,206 +0.08(+0.33%)
Aug 19, 2013 23.45 23.99 23.38 23.90 566,138 +0.40(+1.70%)
Aug 16, 2013 23.38 23.59 23.33 23.50 416,885 +0.03(+0.13%)
Aug 15, 2013 23.68 23.86 23.32 23.47 357,257 -0.47(-1.96%)
Aug 14, 2013 24.06 24.43 23.83 23.94 308,313 -0.32(-1.32%)
Aug 13, 2013 23.86 24.72 23.31 24.26 532,981 +0.29(+1.21%)
Aug 12, 2013 23.49 24.01 23.23 23.97 306,706 +0.54(+2.30%)
Aug 09, 2013 23.00 23.60 22.92 23.43 369,336 +0.13(+0.56%)
Aug 08, 2013 23.75 24.06 23.00 23.30 1,174,346 -0.85(-3.52%)
Aug 07, 2013 24.88 25.45 23.68 24.15 626,586 -0.88(-3.52%)
Aug 06, 2013 25.29 25.58 24.96 25.03 467,840 -0.24(-0.95%)
Aug 05, 2013 25.34 25.49 24.92 25.27 417,231 -0.24(-0.94%)
Aug 02, 2013 25.91 25.91 25.38 25.51 307,267 -0.42(-1.62%)
Aug 01, 2013 25.35 25.97 24.72 25.93 894,954 +0.76(+3.02%)
Jul 31, 2013 25.40 25.69 25.13 25.17 335,970 -0.33(-1.29%)
Jul 30, 2013 25.58 25.90 25.07 25.50 355,969 -0.23(-0.89%)
Jul 29, 2013 26.12 26.29 25.69 25.73 263,997 -0.50(-1.91%)
Jul 26, 2013 26.09 26.53 26.00 26.23 194,775 +0.14(+0.54%)
Jul 25, 2013 26.49 26.49 25.72 26.09 310,784 -0.51(-1.92%)
Jul 24, 2013 27.00 27.15 26.44 26.60 172,513 -0.30(-1.12%)
Jul 23, 2013 26.95 27.07 26.80 26.90 121,636 +0.04(+0.15%)
Jul 22, 2013 27.09 27.15 26.68 26.86 139,602 -0.29(-1.07%)
Jul 19, 2013 27.00 27.20 26.89 27.15 186,223 +0.04(+0.15%)
Jul 18, 2013 27.15 27.41 27.00 27.11 167,079 -0.01(-0.04%)
Jul 17, 2013 27.33 27.33 26.44 27.12 153,014 -0.17(-0.62%)
Jul 16, 2013 27.35 27.38 27.12 27.29 246,051 +0.00(+0.00%)
Jul 15, 2013 27.39 27.43 27.18 27.29 91,551 -0.03(-0.11%)
Jul 12, 2013 27.00 27.34 26.87 27.32 319,807 +0.32(+1.19%)
Jul 11, 2013 27.06 27.34 26.84 27.00 152,871 +0.36(+1.35%)
Jul 10, 2013 26.16 26.73 26.09 26.64 218,120 +0.44(+1.68%)
Jul 09, 2013 26.77 26.78 25.86 26.20 375,506 -0.25(-0.95%)
Jul 08, 2013 26.42 26.50 26.08 26.45 229,154 +0.14(+0.53%)
Jul 05, 2013 26.05 26.35 26.00 26.31 151,447 +0.31(+1.19%)
Jul 03, 2013 25.97 26.23 25.68 26.00 134,983 -0.11(-0.42%)
Jul 02, 2013 26.45 26.73 26.01 26.11 172,716 -0.34(-1.29%)
Jul 01, 2013 26.43 27.10 26.18 26.45 526,977 +0.32(+1.22%)
Jun 28, 2013 26.24 26.54 26.03 26.13 295,030 +0.72(+2.83%)
Jun 26, 2013 24.96 25.75 24.74 25.41 153,535 +0.61(+2.46%)
Jun 25, 2013 24.61 25.16 24.33 24.80 650,932 +0.50(+2.06%)
Jun 24, 2013 24.42 24.44 24.06 24.30 301,359 -0.39(-1.58%)
Jun 21, 2013 25.18 25.40 24.37 24.69 415,386 -0.36(-1.44%)
Jun 20, 2013 26.11 26.21 24.94 25.05 248,920 -1.32(-5.01%)
Jun 19, 2013 26.90 26.96 26.34 26.37 148,821 -0.38(-1.42%)
Jun 18, 2013 26.60 26.80 26.46 26.75 293,925 +0.21(+0.79%)
Jun 17, 2013 26.63 26.90 26.25 26.54 249,215 +0.31(+1.18%)
Jun 14, 2013 26.25 26.43 26.10 26.23 145,482 -0.14(-0.53%)
Jun 13, 2013 26.79 27.03 26.19 26.37 237,394 -0.50(-1.86%)
Jun 12, 2013 26.77 27.45 26.56 26.87 1,146,654 +0.20(+0.75%)
Jun 11, 2013 26.54 26.77 26.27 26.67 381,364 -0.16(-0.60%)
Jun 10, 2013 27.45 27.45 26.65 26.83 355,996 -0.45(-1.65%)
Jun 07, 2013 27.16 27.51 26.71 27.28 501,100 +0.32(+1.19%)
Jun 06, 2013 26.52 27.02 26.36 26.96 126,013 +0.47(+1.77%)
Jun 05, 2013 26.45 26.64 26.27 26.49 308,559 +0.03(+0.11%)
Jun 04, 2013 27.20 27.35 26.41 26.46 435,342 -0.87(-3.18%)
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.