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, 2013 22.77 23.35 22.62 22.99 393,008 +0.27(+1.19%)
Jan 30, 2013 22.72 22.77 22.17 22.72 654,005 -0.14(-0.61%)
Jan 29, 2013 23.22 23.32 21.90 22.86 1,422,129 -0.77(-3.26%)
Jan 28, 2013 23.69 23.75 23.07 23.63 626,262 -0.01(-0.04%)
Jan 25, 2013 23.84 24.05 23.58 23.64 311,300 -0.15(-0.63%)
Jan 24, 2013 23.46 24.07 23.36 23.79 233,735 +0.34(+1.45%)
Jan 23, 2013 23.86 23.86 23.17 23.45 388,856 -0.30(-1.26%)
Jan 22, 2013 23.95 23.95 23.65 23.75 375,387 -0.12(-0.50%)
Jan 18, 2013 23.58 24.11 23.53 23.87 440,953 +0.24(+1.02%)
Jan 17, 2013 23.52 23.63 23.38 23.63 299,680 +0.22(+0.94%)
Jan 16, 2013 23.37 23.67 23.20 23.41 177,122 -0.03(-0.13%)
Jan 15, 2013 23.35 23.46 23.05 23.44 232,700 +0.05(+0.21%)
Jan 14, 2013 23.39 23.52 22.94 23.39 378,845 -0.11(-0.47%)
Jan 11, 2013 23.34 24.00 23.34 23.50 248,482 +0.06(+0.26%)
Jan 10, 2013 23.88 23.94 23.11 23.44 576,393 -0.27(-1.14%)
Jan 09, 2013 24.41 24.52 23.70 23.71 475,441 -0.32(-1.33%)
Jan 08, 2013 24.99 25.02 23.73 24.03 1,334,798 -0.94(-3.76%)
Jan 07, 2013 24.42 24.99 24.33 24.97 420,536 +0.59(+2.42%)
Jan 04, 2013 24.24 24.40 24.03 24.38 249,783 +0.20(+0.83%)
Jan 03, 2013 24.21 24.39 23.92 24.18 346,360 -0.11(-0.45%)
Jan 02, 2013 24.31 24.43 23.76 24.29 670,316 +0.53(+2.23%)
Dec 31, 2012 23.51 23.76 23.76 23.76 279,339 +0.18(+0.76%)
Dec 28, 2012 23.38 23.90 23.32 23.58 319,466 +0.07(+0.30%)
Dec 27, 2012 23.50 23.60 23.22 23.51 262,712 -0.04(-0.17%)
Dec 26, 2012 23.30 23.71 23.20 23.55 329,633 +0.35(+1.51%)
Dec 24, 2012 23.08 23.59 23.08 23.20 106,424 +0.06(+0.26%)
Dec 21, 2012 22.92 23.24 22.80 23.14 396,884 +0.01(+0.04%)
Dec 20, 2012 23.00 23.25 22.84 23.13 316,928 -0.18(-0.77%)
Dec 19, 2012 23.27 23.59 23.06 23.31 293,791 +0.08(+0.34%)
Dec 18, 2012 22.52 23.29 22.37 23.23 690,749 +0.75(+3.34%)
Dec 17, 2012 22.76 22.76 22.41 22.48 173,796 -0.25(-1.10%)
Dec 14, 2012 21.99 22.75 21.94 22.73 746,075 +0.66(+2.99%)
Dec 13, 2012 21.91 22.29 21.69 22.07 254,838 -0.53(-2.35%)
Dec 12, 2012 22.18 22.77 22.03 22.60 326,055 +0.52(+2.36%)
Dec 11, 2012 21.99 22.19 21.53 22.08 238,415 +0.19(+0.87%)
Dec 10, 2012 21.86 22.03 21.59 21.89 132,811 +0.00(+0.00%)
Dec 07, 2012 21.64 22.00 21.61 21.89 180,114 +0.17(+0.78%)
Dec 06, 2012 21.24 21.77 20.90 21.72 270,271 +0.37(+1.73%)
Dec 05, 2012 21.63 21.76 21.17 21.35 154,224 -0.22(-1.02%)
Dec 04, 2012 21.59 21.68 21.39 21.57 104,209 -0.14(-0.64%)
Nov 30, 2012 21.65 21.73 21.46 21.71 196,815 +0.04(+0.18%)
Nov 29, 2012 21.41 21.83 21.41 21.67 486,506 +0.39(+1.83%)
Nov 28, 2012 21.11 21.38 20.99 21.28 181,508 +0.10(+0.47%)
Nov 27, 2012 21.35 21.55 21.17 21.18 246,370 -0.14(-0.66%)
Nov 26, 2012 20.83 21.35 20.83 21.32 363,552 +0.51(+2.45%)
Nov 23, 2012 20.46 21.00 20.46 20.81 233,756 +0.42(+2.06%)
Nov 21, 2012 20.56 20.73 20.36 20.39 621,349 -0.11(-0.54%)
Nov 20, 2012 20.72 20.75 20.35 20.50 250,220 -0.18(-0.87%)
Nov 19, 2012 21.00 21.09 20.68 20.68 406,261 -0.29(-1.38%)
Nov 16, 2012 20.33 20.98 20.21 20.97 407,738 +0.71(+3.50%)
Nov 15, 2012 20.24 20.35 19.61 20.26 399,694 -0.05(-0.25%)
Nov 14, 2012 20.89 20.99 20.25 20.31 203,754 -0.48(-2.31%)
Nov 13, 2012 20.91 21.13 20.76 20.79 523,427 -0.34(-1.61%)
Nov 12, 2012 21.82 22.00 20.59 21.13 611,968 -0.73(-3.34%)
Nov 09, 2012 22.32 22.32 21.75 21.86 569,433 -0.16(-0.73%)
Nov 08, 2012 21.55 22.85 21.55 22.02 1,097,876 +0.83(+3.92%)
Nov 07, 2012 21.67 21.74 21.01 21.19 540,251 -0.63(-2.89%)
Nov 06, 2012 21.87 21.99 21.52 21.82 726,217 -0.06(-0.27%)
Nov 05, 2012 22.50 22.57 21.85 21.88 871,346 -0.61(-2.71%)
Nov 02, 2012 21.79 22.72 21.76 22.49 1,161,881 +0.87(+4.02%)
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.