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 31, 2016 37.17 37.46 36.61 37.46 3,078,948 +0.32(+0.86%)
May 27, 2016 36.87 37.14 37.14 37.14 417,300 +0.34(+0.92%)
May 26, 2016 36.00 36.80 35.99 36.80 707,548 +0.82(+2.28%)
May 25, 2016 35.54 36.34 35.35 35.98 825,608 +0.58(+1.64%)
May 24, 2016 34.48 35.49 34.36 35.40 1,242,217 +1.04(+3.03%)
May 23, 2016 34.31 34.64 34.31 34.36 566,134 -0.02(-0.06%)
May 20, 2016 34.13 35.00 34.01 34.38 895,075 +0.41(+1.21%)
May 19, 2016 33.74 34.07 33.70 33.97 353,302 -0.06(-0.18%)
May 18, 2016 33.92 34.52 33.78 34.03 562,439 +0.03(+0.09%)
May 17, 2016 34.61 34.76 34.00 34.00 500,666 -0.63(-1.82%)
May 16, 2016 34.67 34.93 34.15 34.63 1,306,259 -0.42(-1.20%)
May 13, 2016 34.78 35.33 34.59 35.05 685,141 +0.24(+0.69%)
May 12, 2016 34.80 35.12 34.70 34.81 1,094,844 +0.02(+0.06%)
May 11, 2016 34.74 34.97 34.74 34.79 548,353 -0.01(-0.03%)
May 10, 2016 34.96 35.00 34.75 34.80 613,088 -0.04(-0.11%)
May 09, 2016 34.66 35.05 34.60 34.84 1,051,308 +0.12(+0.35%)
May 06, 2016 33.97 34.77 33.89 34.72 839,170 +0.59(+1.73%)
May 05, 2016 34.89 35.07 34.03 34.13 560,326 -0.55(-1.59%)
May 04, 2016 33.92 34.81 33.50 34.68 871,058 +0.50(+1.46%)
May 03, 2016 34.39 34.39 33.61 34.18 455,064 -0.37(-1.07%)
May 02, 2016 34.10 34.59 33.71 34.55 566,244 +0.67(+1.98%)
Apr 29, 2016 34.43 34.67 33.82 33.88 487,837 -0.48(-1.40%)
Apr 28, 2016 34.33 34.87 34.19 34.36 789,945 +0.00(+0.00%)
Apr 27, 2016 34.15 34.44 34.08 34.36 400,917 +0.20(+0.59%)
Apr 26, 2016 33.75 34.25 33.69 34.16 351,238 +0.52(+1.55%)
Apr 25, 2016 33.60 33.83 33.44 33.64 230,009 +0.05(+0.15%)
Apr 22, 2016 33.45 33.77 33.22 33.59 306,604 +0.05(+0.15%)
Apr 21, 2016 33.81 34.16 33.48 33.54 373,239 -0.14(-0.42%)
Apr 20, 2016 34.15 34.25 33.68 33.68 379,290 -0.49(-1.43%)
Apr 19, 2016 34.20 34.25 33.90 34.17 289,383 -0.01(-0.03%)
Apr 18, 2016 34.38 34.52 34.04 34.18 153,240 -0.31(-0.90%)
Apr 15, 2016 34.12 34.58 33.96 34.49 482,250 +0.41(+1.20%)
Apr 14, 2016 34.20 34.44 33.94 34.08 326,232 -0.17(-0.50%)
Apr 13, 2016 34.32 34.51 34.12 34.25 191,654 +0.09(+0.26%)
Apr 12, 2016 33.90 34.27 33.74 34.16 377,852 +0.42(+1.24%)
Apr 11, 2016 33.74 34.02 33.64 33.74 265,554 +0.07(+0.21%)
Apr 08, 2016 33.74 33.75 33.36 33.67 279,032 +0.10(+0.30%)
Apr 07, 2016 33.86 33.94 33.49 33.57 342,591 -0.39(-1.15%)
Apr 06, 2016 33.84 34.05 33.60 33.96 310,948 +0.15(+0.44%)
Apr 05, 2016 34.33 34.39 33.68 33.81 531,125 -0.76(-2.20%)
Apr 04, 2016 34.72 34.90 33.92 34.57 1,341,826 -0.19(-0.55%)
Apr 01, 2016 34.50 34.84 34.36 34.76 817,119 +0.18(+0.52%)
Mar 31, 2016 34.44 34.70 34.27 34.58 505,017 +0.20(+0.58%)
Mar 30, 2016 34.50 34.54 34.02 34.38 451,121 -0.05(-0.15%)
Mar 29, 2016 34.10 34.47 33.96 34.43 403,738 +0.25(+0.73%)
Mar 28, 2016 33.63 34.30 33.51 34.18 261,483 +0.54(+1.61%)
Mar 24, 2016 33.43 33.64 33.64 33.64 135,200 +0.06(+0.18%)
Mar 23, 2016 33.74 33.89 33.49 33.58 154,665 -0.17(-0.50%)
Mar 22, 2016 33.76 34.09 33.45 33.75 578,448 -0.11(-0.32%)
Mar 21, 2016 33.90 34.00 33.43 33.86 365,059 +0.01(+0.03%)
Mar 18, 2016 33.99 34.41 33.39 33.85 1,302,889 +0.00(+0.00%)
Mar 17, 2016 33.90 34.24 33.69 33.85 742,700 -0.09(-0.27%)
Mar 16, 2016 32.82 34.00 32.82 33.94 807,443 +0.97(+2.94%)
Mar 15, 2016 32.84 33.46 32.81 32.97 471,311 -0.04(-0.12%)
Mar 14, 2016 32.55 33.02 32.51 33.01 470,832 +0.38(+1.16%)
Mar 11, 2016 32.37 32.69 32.12 32.63 484,159 +0.63(+1.97%)
Mar 10, 2016 31.50 32.12 31.35 32.00 657,741 +0.35(+1.11%)
Mar 09, 2016 31.00 31.65 30.93 31.65 626,176 +0.69(+2.23%)
Mar 08, 2016 31.21 31.23 30.73 30.96 381,638 -0.32(-1.02%)
Mar 07, 2016 32.37 32.37 31.03 31.28 823,951 -1.24(-3.81%)
Mar 04, 2016 32.00 32.80 32.00 32.52 515,298 +0.46(+1.43%)
Mar 03, 2016 32.54 33.09 31.62 32.06 506,124 +0.03(+0.09%)
Mar 02, 2016 31.60 32.09 30.63 32.03 751,963 +0.55(+1.75%)
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.