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 (%)
Jan 31, 2012 14.07 14.18 13.99 14.09 64,682 +0.02(+0.14%)
Jan 30, 2012 14.18 14.19 13.99 14.07 224,651 -0.19(-1.33%)
Jan 27, 2012 14.29 14.37 14.20 14.26 81,816 +0.00(+0.00%)
Jan 26, 2012 14.01 14.42 14.01 14.26 301,557 +0.26(+1.86%)
Jan 25, 2012 14.15 14.19 13.89 14.00 123,492 -0.09(-0.64%)
Jan 24, 2012 13.97 14.36 13.81 14.09 430,885 +0.07(+0.50%)
Jan 23, 2012 13.93 14.29 13.92 14.02 347,900 +0.10(+0.72%)
Jan 20, 2012 13.59 13.95 13.57 13.92 62,707 +0.31(+2.28%)
Jan 19, 2012 14.05 14.16 13.56 13.61 270,148 -0.45(-3.20%)
Jan 18, 2012 14.13 14.20 13.95 14.06 130,576 -0.09(-0.64%)
Jan 17, 2012 14.03 14.39 13.98 14.15 128,026 +0.15(+1.07%)
Jan 13, 2012 13.94 14.29 13.85 14.00 32,906 +0.00(+0.00%)
Jan 12, 2012 13.82 14.16 13.76 14.00 171,169 +0.16(+1.16%)
Jan 11, 2012 13.81 13.87 13.73 13.84 37,787 +0.04(+0.29%)
Jan 10, 2012 13.86 13.97 13.74 13.80 25,209 +0.01(+0.07%)
Jan 09, 2012 13.70 13.86 13.70 13.79 39,260 +0.08(+0.58%)
Jan 06, 2012 13.74 13.75 13.56 13.71 42,456 -0.02(-0.15%)
Jan 05, 2012 13.58 13.75 13.46 13.73 203,889 +0.16(+1.18%)
Jan 04, 2012 13.68 13.68 13.49 13.57 40,153 +0.12(+0.89%)
Dec 30, 2011 12.89 13.48 12.87 13.45 215,298 +0.55(+4.26%)
Dec 29, 2011 12.91 12.98 12.80 12.90 151,815 -0.06(-0.46%)
Dec 28, 2011 12.69 13.00 12.69 12.96 18,454 +0.22(+1.73%)
Dec 27, 2011 12.63 12.84 12.14 12.74 36,232 +0.08(+0.63%)
Dec 23, 2011 12.18 12.74 11.84 12.66 92,693 +0.22(+1.77%)
Dec 21, 2011 12.68 12.80 12.11 12.44 46,212 -0.19(-1.50%)
Dec 20, 2011 12.81 12.90 12.37 12.63 52,350 -0.07(-0.55%)
Dec 19, 2011 12.90 12.90 12.54 12.70 61,990 -0.20(-1.55%)
Dec 16, 2011 12.97 12.99 12.82 12.90 109,294 +0.04(+0.31%)
Dec 15, 2011 12.92 13.00 12.79 12.86 50,962 -0.04(-0.31%)
Dec 14, 2011 12.90 12.96 12.62 12.90 67,202 +0.00(+0.00%)
Dec 13, 2011 12.90 13.00 12.80 12.90 53,622 +0.05(+0.39%)
Dec 12, 2011 12.91 13.07 12.79 12.85 52,772 -0.10(-0.77%)
Dec 09, 2011 12.92 13.08 12.77 12.95 96,867 +0.03(+0.23%)
Dec 08, 2011 12.96 13.07 12.75 12.92 7,902 -0.15(-1.15%)
Dec 07, 2011 13.02 13.15 12.85 13.07 36,067 +0.09(+0.69%)
Dec 06, 2011 13.02 13.49 12.92 12.98 94,547 -0.15(-1.14%)
Dec 05, 2011 13.00 13.25 12.84 13.13 153,169 +0.06(+0.46%)
Dec 02, 2011 13.25 13.25 12.78 13.07 40,805 +0.00(+0.00%)
Dec 01, 2011 13.21 13.22 13.01 13.07 20,779 -0.13(-0.98%)
Nov 30, 2011 13.18 13.35 12.85 13.20 15,574 +0.43(+3.37%)
Nov 29, 2011 12.71 12.78 12.64 12.77 75,411 +0.01(+0.08%)
Nov 28, 2011 13.14 13.14 12.56 12.76 167,285 +0.01(+0.08%)
Nov 25, 2011 12.59 12.81 12.58 12.75 17,120 +0.08(+0.63%)
Nov 23, 2011 12.94 13.04 12.53 12.67 52,329 -0.35(-2.69%)
Nov 22, 2011 13.36 13.42 12.98 13.02 107,216 -0.41(-3.05%)
Nov 21, 2011 13.34 13.50 13.17 13.43 9,267 -0.11(-0.81%)
Nov 18, 2011 13.73 13.73 13.50 13.54 21,905 -0.13(-0.95%)
Nov 17, 2011 13.76 13.85 13.55 13.67 70,062 -0.17(-1.23%)
Nov 16, 2011 13.60 14.24 13.60 13.84 78,287 +0.07(+0.51%)
Nov 15, 2011 12.78 13.96 12.40 13.77 139,497 +0.82(+6.33%)
Nov 14, 2011 13.20 13.29 12.95 12.95 39,500 -0.29(-2.19%)
Nov 11, 2011 13.05 13.33 13.01 13.24 19,000 +0.24(+1.85%)
Nov 10, 2011 13.02 13.13 12.88 13.00 18,470 +0.00(+0.00%)
Nov 09, 2011 13.40 13.40 12.91 13.00 26,757 -0.66(-4.83%)
Nov 08, 2011 13.82 13.82 13.50 13.66 8,756 -0.10(-0.73%)
Nov 07, 2011 13.27 13.85 13.27 13.76 25,790 +0.40(+2.99%)
Nov 04, 2011 13.14 13.59 12.65 13.36 73,218 +0.19(+1.44%)
Nov 03, 2011 14.02 14.02 12.99 13.17 192,174 -0.72(-5.18%)
Nov 02, 2011 13.08 13.91 12.99 13.89 65,469 +0.99(+7.67%)
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.