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 31, 2015 27.61 27.61 27.03 27.44 453,301 -0.29(-1.05%)
Aug 28, 2015 27.50 28.18 27.41 27.73 348,063 +0.35(+1.28%)
Aug 27, 2015 27.37 27.41 26.89 27.38 264,031 +0.37(+1.37%)
Aug 26, 2015 26.57 27.04 26.33 27.01 289,292 +0.78(+2.97%)
Aug 25, 2015 26.60 27.02 26.22 26.23 292,501 +0.12(+0.46%)
Aug 24, 2015 26.25 27.10 25.85 26.11 514,071 -1.22(-4.46%)
Aug 21, 2015 28.05 28.05 27.21 27.33 472,577 -0.73(-2.60%)
Aug 20, 2015 28.58 28.76 28.05 28.06 266,080 -0.69(-2.40%)
Aug 19, 2015 28.67 28.83 28.24 28.75 414,467 -0.13(-0.45%)
Aug 18, 2015 28.60 28.90 28.36 28.88 324,003 +0.16(+0.56%)
Aug 17, 2015 28.52 28.86 28.36 28.72 264,404 +0.10(+0.35%)
Aug 14, 2015 28.51 28.81 28.21 28.62 273,645 +0.11(+0.39%)
Aug 13, 2015 28.97 29.02 28.47 28.51 227,976 -0.41(-1.42%)
Aug 12, 2015 28.60 28.99 28.47 28.92 173,581 +0.15(+0.52%)
Aug 11, 2015 28.76 28.98 28.64 28.77 275,502 -0.15(-0.52%)
Aug 10, 2015 28.99 29.18 28.79 28.92 299,746 -0.05(-0.17%)
Aug 07, 2015 28.59 29.01 28.50 28.97 620,579 +0.33(+1.15%)
Aug 06, 2015 29.02 29.15 28.15 28.64 815,185 +0.58(+2.07%)
Aug 05, 2015 28.00 28.10 27.80 28.06 885,193 +0.29(+1.04%)
Aug 04, 2015 27.46 27.88 27.43 27.77 578,479 +0.21(+0.76%)
Aug 03, 2015 27.61 27.84 27.37 27.56 494,506 -0.06(-0.22%)
Jul 31, 2015 27.67 27.88 27.07 27.62 440,434 +0.04(+0.15%)
Jul 30, 2015 27.51 27.63 27.40 27.58 386,888 +0.06(+0.22%)
Jul 29, 2015 27.65 27.81 27.38 27.52 264,145 -0.12(-0.43%)
Jul 28, 2015 27.21 27.71 27.01 27.64 461,752 +0.50(+1.84%)
Jul 27, 2015 27.84 28.04 27.00 27.14 437,578 -0.62(-2.23%)
Jul 24, 2015 27.85 28.02 27.67 27.76 296,322 +0.05(+0.18%)
Jul 23, 2015 27.84 28.00 27.69 27.71 351,665 -0.01(-0.04%)
Jul 22, 2015 27.84 28.00 27.69 27.72 130,001 -0.16(-0.57%)
Jul 21, 2015 27.90 28.11 27.81 27.88 229,044 -0.04(-0.14%)
Jul 20, 2015 27.87 28.05 27.79 27.92 158,767 +0.04(+0.14%)
Jul 17, 2015 28.00 28.00 27.69 27.88 185,367 -0.11(-0.39%)
Jul 16, 2015 28.16 28.34 27.85 27.99 287,150 -0.03(-0.11%)
Jul 15, 2015 28.46 28.61 27.78 28.02 752,751 -0.42(-1.48%)
Jul 14, 2015 28.06 28.50 28.06 28.44 311,062 +0.44(+1.57%)
Jul 13, 2015 28.02 28.12 27.93 28.00 315,177 +0.03(+0.11%)
Jul 10, 2015 28.00 28.04 27.89 27.97 399,136 +0.11(+0.39%)
Jul 09, 2015 27.99 28.07 27.78 27.86 501,717 +0.08(+0.29%)
Jul 08, 2015 27.97 28.26 27.46 27.78 644,230 -0.22(-0.79%)
Jul 07, 2015 28.29 28.32 27.71 28.00 618,955 -0.21(-0.74%)
Jul 06, 2015 28.59 28.59 27.64 28.21 500,649 +0.26(+0.93%)
Jul 02, 2015 27.97 27.95 27.95 27.95 517,400 +0.04(+0.14%)
Jul 01, 2015 27.78 28.18 27.41 27.91 526,007 +0.26(+0.94%)
Jun 30, 2015 27.67 27.75 27.25 27.65 627,038 +0.10(+0.36%)
Jun 29, 2015 27.88 27.88 27.42 27.55 734,720 -0.41(-1.47%)
Jun 26, 2015 28.14 28.32 27.83 27.96 593,033 -0.18(-0.64%)
Jun 25, 2015 28.30 28.47 28.02 28.14 800,771 -0.07(-0.25%)
Jun 24, 2015 29.24 29.24 28.19 28.21 458,733 -1.05(-3.59%)
Jun 23, 2015 29.01 29.43 29.01 29.26 572,259 +0.25(+0.86%)
Jun 22, 2015 29.04 29.45 28.87 29.01 613,961 +0.05(+0.17%)
Jun 19, 2015 29.23 29.32 28.94 28.96 532,293 -0.31(-1.06%)
Jun 18, 2015 28.70 29.31 28.65 29.27 1,555,086 +0.57(+1.99%)
Jun 17, 2015 28.77 28.89 28.44 28.70 688,087 +0.01(+0.03%)
Jun 16, 2015 28.26 28.74 28.18 28.69 1,103,938 +0.37(+1.31%)
Jun 15, 2015 28.25 28.48 28.19 28.32 613,192 -0.05(-0.18%)
Jun 12, 2015 28.80 28.84 28.25 28.37 750,014 -0.51(-1.77%)
Jun 11, 2015 28.66 29.10 28.55 28.88 1,264,497 +0.69(+2.45%)
Jun 10, 2015 27.67 28.49 27.67 28.19 2,105,546 +0.51(+1.84%)
Jun 09, 2015 27.94 28.10 27.52 27.68 736,948 -0.20(-0.72%)
Jun 08, 2015 28.45 28.59 27.79 27.88 1,117,200 -0.51(-1.80%)
Jun 05, 2015 28.75 28.90 28.16 28.39 1,326,602 -0.51(-1.76%)
Jun 04, 2015 29.03 29.49 28.79 28.90 2,211,884 -0.19(-0.65%)
Jun 03, 2015 29.23 29.42 27.04 29.09 8,247,413 -1.81(-5.86%)
Jun 02, 2015 31.13 31.13 30.70 30.90 460,077 -0.01(-0.03%)
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.