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 24, 2011 14.14 14.18 13.86 14.03 32,455 -0.04(-0.28%)
May 23, 2011 14.41 14.41 13.98 14.07 25,836 -0.43(-2.97%)
May 20, 2011 14.79 14.79 14.33 14.50 39,210 -0.26(-1.76%)
May 19, 2011 14.80 15.06 14.75 14.76 20,869 -0.05(-0.34%)
May 18, 2011 14.73 15.00 14.72 14.81 21,126 +0.20(+1.37%)
May 17, 2011 14.60 14.67 14.08 14.61 44,455 +0.07(+0.48%)
May 16, 2011 14.91 14.91 14.48 14.54 26,806 -0.44(-2.94%)
May 13, 2011 15.11 15.28 14.89 14.98 54,311 -0.05(-0.33%)
May 12, 2011 14.62 15.06 14.29 15.03 23,636 +0.35(+2.38%)
May 11, 2011 15.30 15.31 14.66 14.68 67,320 -0.60(-3.93%)
May 10, 2011 15.35 15.50 15.16 15.28 88,751 -0.04(-0.26%)
May 09, 2011 14.35 15.32 14.35 15.32 998,901 +0.87(+6.02%)
May 06, 2011 14.58 14.58 14.14 14.45 98,756 -0.05(-0.34%)
May 05, 2011 14.84 14.84 14.37 14.50 153,206 -0.43(-2.88%)
May 04, 2011 15.38 15.38 14.90 14.93 82,192 -0.49(-3.18%)
May 03, 2011 15.25 15.62 15.17 15.42 213,071 +0.15(+0.98%)
May 02, 2011 15.20 15.27 15.20 15.27 81,796 +0.29(+1.94%)
Apr 29, 2011 14.63 15.00 14.45 14.98 64,264 +0.31(+2.11%)
Apr 28, 2011 14.20 15.10 14.20 14.67 150,319 +0.42(+2.95%)
Apr 27, 2011 14.00 14.50 14.00 14.25 139,580 +0.27(+1.93%)
Apr 26, 2011 14.06 14.23 13.93 13.98 71,658 -0.11(-0.78%)
Apr 25, 2011 13.99 14.26 13.95 14.09 85,997 +0.04(+0.28%)
Apr 21, 2011 14.03 14.09 13.91 14.05 126,021 +0.00(+0.00%)
Apr 20, 2011 13.94 14.10 13.90 14.05 130,775 +0.11(+0.79%)
Apr 19, 2011 13.77 13.94 13.53 13.94 95,741 +0.14(+1.01%)
Apr 18, 2011 13.90 13.99 13.75 13.80 34,167 -0.22(-1.57%)
Apr 15, 2011 13.73 14.10 13.53 14.02 113,121 +0.26(+1.89%)
Apr 14, 2011 13.58 13.88 13.46 13.76 89,204 +0.06(+0.44%)
Apr 13, 2011 13.66 14.06 13.40 13.70 103,118 +0.07(+0.51%)
Apr 12, 2011 13.66 13.89 13.55 13.63 107,441 -0.11(-0.80%)
Apr 11, 2011 13.65 14.49 13.52 13.74 211,188 +0.15(+1.10%)
Apr 08, 2011 13.26 13.61 13.26 13.59 22,626 +0.34(+2.57%)
Apr 07, 2011 13.22 13.65 13.20 13.25 40,961 -0.03(-0.23%)
Apr 06, 2011 13.33 13.42 13.24 13.28 26,450 -0.03(-0.23%)
Apr 05, 2011 13.03 13.33 12.93 13.31 86,552 +0.18(+1.33%)
Apr 04, 2011 13.20 13.34 13.00 13.13 144,068 -0.06(-0.42%)
Apr 01, 2011 13.25 13.64 13.10 13.19 62,357 +0.19(+1.46%)
Mar 31, 2011 13.19 13.34 12.94 13.00 392,359 -0.31(-2.33%)
Mar 30, 2011 13.46 13.50 13.12 13.31 178,376 -0.20(-1.48%)
Mar 29, 2011 13.49 13.75 13.39 13.51 80,898 -0.07(-0.52%)
Mar 28, 2011 13.63 13.65 13.37 13.58 56,450 -0.04(-0.29%)
Mar 25, 2011 13.52 13.62 13.36 13.62 41,355 +0.05(+0.37%)
Mar 24, 2011 13.85 13.85 13.39 13.57 176,198 -0.15(-1.09%)
Mar 23, 2011 14.16 14.21 13.21 13.72 1,003,641 -0.44(-3.11%)
Mar 22, 2011 14.25 14.50 14.16 14.16 159,068 -0.05(-0.35%)
Mar 21, 2011 14.20 14.21 14.12 14.21 175,941 -0.04(-0.28%)
Mar 18, 2011 14.14 14.26 13.97 14.25 480,567 +0.21(+1.50%)
Mar 17, 2011 13.86 14.10 13.71 14.04 72,973 +0.33(+2.41%)
Mar 16, 2011 13.90 13.90 13.68 13.71 143,226 -0.14(-1.01%)
Mar 15, 2011 13.82 14.11 13.79 13.85 223,635 -0.26(-1.84%)
Mar 14, 2011 13.66 14.11 12.90 14.11 93,862 +0.74(+5.53%)
Mar 11, 2011 12.85 13.75 12.79 13.37 114,985 +0.45(+3.48%)
Mar 10, 2011 13.62 13.99 12.11 12.92 420,155 -0.64(-4.72%)
Mar 09, 2011 14.49 14.50 13.50 13.56 350,245 -0.60(-4.24%)
Mar 08, 2011 14.12 14.34 14.06 14.16 142,934 +0.10(+0.71%)
Mar 07, 2011 13.87 14.23 13.80 14.06 144,610 +0.26(+1.88%)
Mar 04, 2011 13.89 13.98 13.27 13.80 199,481 -0.13(-0.93%)
Mar 03, 2011 14.35 14.57 13.87 13.93 145,201 -0.32(-2.25%)
Mar 02, 2011 14.52 14.55 14.25 14.25 42,130 -0.32(-2.20%)
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.