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 30, 2014 26.41 26.41 26.18 26.29 104,296 -0.09(-0.34%)
May 29, 2014 26.26 26.45 26.18 26.38 179,833 +0.21(+0.80%)
May 28, 2014 26.32 26.32 26.03 26.17 143,373 -0.05(-0.19%)
May 27, 2014 25.90 26.33 25.86 26.22 438,182 +0.38(+1.47%)
May 23, 2014 25.84 25.84 25.84 25.84 215,500 -0.11(-0.42%)
May 22, 2014 25.97 26.01 25.79 25.95 61,487 +0.02(+0.08%)
May 21, 2014 26.02 26.11 25.91 25.93 238,427 -0.05(-0.19%)
May 20, 2014 26.32 26.32 25.67 25.98 264,856 -0.33(-1.25%)
May 19, 2014 26.13 26.50 25.92 26.31 148,834 +0.23(+0.88%)
May 16, 2014 25.96 26.17 25.68 26.08 163,924 +0.10(+0.38%)
May 15, 2014 26.00 26.00 25.52 25.98 408,022 -0.03(-0.12%)
May 14, 2014 26.37 26.37 25.91 26.01 283,394 -0.39(-1.48%)
May 13, 2014 26.26 26.46 26.18 26.40 140,075 +0.04(+0.15%)
May 12, 2014 26.21 26.50 26.21 26.36 102,027 +0.29(+1.11%)
May 09, 2014 25.88 26.22 25.88 26.07 294,408 +0.10(+0.39%)
May 08, 2014 26.20 26.34 25.90 25.97 377,028 -0.04(-0.15%)
May 07, 2014 26.30 26.30 25.90 26.01 211,547 -0.17(-0.65%)
May 06, 2014 26.27 26.32 26.02 26.18 137,070 -0.06(-0.23%)
May 05, 2014 25.90 26.28 25.90 26.24 124,521 +0.33(+1.27%)
May 02, 2014 26.07 26.31 25.91 25.91 119,994 -0.18(-0.69%)
May 01, 2014 25.82 26.26 25.73 26.09 343,047 +0.24(+0.93%)
Apr 30, 2014 25.69 25.96 25.69 25.85 281,735 -0.01(-0.04%)
Apr 29, 2014 26.04 26.08 25.82 25.86 276,914 -0.11(-0.42%)
Apr 28, 2014 25.93 26.01 25.47 25.97 286,295 +0.14(+0.54%)
Apr 25, 2014 26.09 26.12 25.82 25.83 349,878 -0.32(-1.22%)
Apr 24, 2014 26.42 26.42 25.72 26.15 410,124 -0.10(-0.38%)
Apr 23, 2014 26.37 26.37 25.71 26.25 553,343 -0.21(-0.79%)
Apr 22, 2014 26.75 26.75 26.27 26.46 476,299 -0.26(-0.97%)
Apr 21, 2014 25.50 26.73 25.47 26.72 523,211 +1.31(+5.16%)
Apr 17, 2014 25.56 25.41 25.41 25.41 140,700 -0.14(-0.55%)
Apr 16, 2014 25.42 25.68 25.37 25.55 170,669 +0.23(+0.91%)
Apr 15, 2014 25.22 25.61 24.79 25.32 420,465 +0.08(+0.32%)
Apr 14, 2014 24.87 25.30 24.84 25.24 429,906 +0.51(+2.06%)
Apr 11, 2014 24.65 24.90 24.53 24.73 326,119 -0.04(-0.16%)
Apr 10, 2014 25.18 25.67 24.77 24.77 422,903 -0.48(-1.90%)
Apr 09, 2014 24.98 25.27 24.80 25.25 260,652 +0.39(+1.57%)
Apr 08, 2014 23.96 24.92 23.50 24.86 522,726 +1.22(+5.16%)
Apr 07, 2014 23.60 24.00 23.54 23.64 546,029 -0.05(-0.21%)
Apr 04, 2014 24.72 24.72 23.67 23.69 278,970 -0.89(-3.62%)
Apr 03, 2014 24.48 24.77 24.38 24.58 276,588 +0.11(+0.45%)
Apr 02, 2014 24.20 24.49 24.17 24.47 530,563 +0.32(+1.33%)
Apr 01, 2014 24.04 24.20 24.00 24.15 138,522 +0.17(+0.71%)
Mar 31, 2014 23.76 24.10 23.70 23.98 267,571 +0.26(+1.10%)
Mar 28, 2014 23.54 23.85 23.51 23.72 281,817 +0.18(+0.76%)
Mar 27, 2014 23.55 23.64 23.36 23.54 222,379 -0.03(-0.13%)
Mar 26, 2014 23.81 23.92 23.48 23.57 314,773 -0.14(-0.59%)
Mar 25, 2014 23.71 23.92 23.61 23.71 236,919 +0.11(+0.47%)
Mar 24, 2014 23.61 23.69 23.41 23.60 266,656 +0.08(+0.34%)
Mar 21, 2014 23.60 23.60 23.36 23.52 238,025 -0.05(-0.21%)
Mar 20, 2014 23.49 23.59 23.42 23.57 179,646 -0.01(-0.04%)
Mar 19, 2014 23.50 23.92 23.28 23.58 1,072,587 +0.08(+0.34%)
Mar 18, 2014 23.61 23.68 23.45 23.50 1,702,094 -0.09(-0.38%)
Mar 17, 2014 23.65 23.77 23.50 23.59 246,637 -0.01(-0.04%)
Mar 14, 2014 23.43 23.77 23.34 23.60 322,296 +0.05(+0.21%)
Mar 13, 2014 23.54 23.60 23.43 23.55 222,674 -0.01(-0.04%)
Mar 12, 2014 23.37 23.62 23.32 23.56 128,307 +0.11(+0.47%)
Mar 11, 2014 23.54 23.59 23.33 23.45 525,509 -0.06(-0.26%)
Mar 10, 2014 23.66 23.69 23.40 23.51 389,421 -0.09(-0.38%)
Mar 07, 2014 23.69 23.69 23.42 23.60 280,591 +0.10(+0.43%)
Mar 06, 2014 23.47 23.96 23.41 23.50 464,674 +0.18(+0.77%)
Mar 05, 2014 23.95 23.95 22.66 23.32 1,730,463 -0.65(-2.71%)
Mar 04, 2014 23.34 24.24 23.34 23.97 404,773 +0.72(+3.10%)
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.