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 30, 2015 27.68 27.68 26.99 27.29 168,048 -0.41(-1.48%)
Jan 29, 2015 27.91 27.94 27.49 27.70 165,519 -0.10(-0.36%)
Jan 28, 2015 28.45 28.45 27.67 27.80 366,993 -0.43(-1.52%)
Jan 27, 2015 28.02 28.51 27.68 28.23 218,224 +0.02(+0.07%)
Jan 26, 2015 28.09 28.30 27.91 28.21 122,307 +0.10(+0.36%)
Jan 23, 2015 27.99 28.35 27.92 28.11 158,825 +0.11(+0.39%)
Jan 22, 2015 28.22 28.35 27.93 28.00 279,987 -0.11(-0.39%)
Jan 21, 2015 28.03 28.21 27.88 28.11 170,511 +0.07(+0.25%)
Jan 20, 2015 28.26 28.35 27.80 28.04 347,003 -0.20(-0.71%)
Jan 16, 2015 27.75 28.34 27.61 28.24 364,148 +0.40(+1.44%)
Jan 15, 2015 28.20 28.20 27.82 27.84 203,041 -0.21(-0.75%)
Jan 14, 2015 28.00 28.20 28.00 28.05 142,335 -0.13(-0.46%)
Jan 13, 2015 28.25 28.75 28.00 28.18 223,507 -0.01(-0.04%)
Jan 12, 2015 27.86 28.22 27.65 28.19 198,086 +0.26(+0.93%)
Jan 09, 2015 28.01 28.05 27.62 27.93 168,754 -0.10(-0.36%)
Jan 08, 2015 28.10 28.35 27.91 28.03 94,003 -0.01(-0.04%)
Jan 07, 2015 28.29 28.29 27.85 28.04 292,303 -0.06(-0.21%)
Jan 06, 2015 27.61 28.27 27.40 28.10 539,062 +0.53(+1.92%)
Jan 05, 2015 27.23 27.65 26.91 27.57 296,595 +0.25(+0.92%)
Jan 02, 2015 27.38 27.54 26.82 27.32 425,085 -0.02(-0.07%)
Dec 31, 2014 27.39 27.34 27.34 27.34 290,500 +0.01(+0.04%)
Dec 30, 2014 26.85 27.57 26.71 27.33 438,659 +0.48(+1.79%)
Dec 29, 2014 26.88 27.10 26.64 26.85 214,895 -0.12(-0.44%)
Dec 26, 2014 27.48 27.48 26.96 26.97 63,518 -0.18(-0.66%)
Dec 24, 2014 27.26 27.15 27.15 27.15 93,800 -0.27(-0.98%)
Dec 23, 2014 27.16 27.42 27.05 27.42 89,735 +0.40(+1.48%)
Dec 22, 2014 27.23 27.25 26.58 27.02 266,271 -0.14(-0.52%)
Dec 19, 2014 27.08 27.48 26.75 27.16 131,982 +0.27(+1.00%)
Dec 18, 2014 26.89 27.07 26.57 26.89 97,658 +0.48(+1.82%)
Dec 17, 2014 26.15 26.48 25.41 26.41 185,008 +0.43(+1.66%)
Dec 16, 2014 25.58 26.68 24.88 25.98 296,830 -0.52(-1.96%)
Dec 15, 2014 26.75 26.92 26.30 26.50 274,004 -0.22(-0.82%)
Dec 12, 2014 26.78 26.99 26.66 26.72 161,409 -0.09(-0.34%)
Dec 11, 2014 26.89 27.19 26.70 26.81 135,269 +0.24(+0.90%)
Dec 10, 2014 26.69 26.74 26.40 26.57 209,039 -0.21(-0.78%)
Dec 09, 2014 26.40 26.78 26.18 26.78 198,826 +0.24(+0.90%)
Dec 08, 2014 27.12 27.12 26.43 26.54 203,161 -0.60(-2.21%)
Dec 05, 2014 27.54 27.72 27.14 27.14 320,388 -0.39(-1.42%)
Dec 04, 2014 27.52 27.66 27.28 27.53 277,363 +0.01(+0.04%)
Dec 03, 2014 27.73 27.91 27.46 27.52 156,965 -0.23(-0.83%)
Dec 02, 2014 27.87 28.06 27.55 27.75 162,810 -0.06(-0.22%)
Dec 01, 2014 27.69 27.96 27.42 27.81 234,225 -0.06(-0.22%)
Nov 28, 2014 28.10 28.34 27.87 27.87 66,764 -0.21(-0.75%)
Nov 26, 2014 27.89 28.08 28.08 28.08 123,700 +0.23(+0.83%)
Nov 25, 2014 27.81 28.02 27.81 27.85 140,971 +0.00(+0.00%)
Nov 24, 2014 27.66 27.91 27.54 27.85 212,940 +0.17(+0.61%)
Nov 21, 2014 27.58 27.76 27.57 27.68 228,673 +0.27(+0.99%)
Nov 20, 2014 27.25 27.68 27.21 27.41 289,071 +0.19(+0.70%)
Nov 19, 2014 28.10 28.10 27.14 27.22 795,167 -1.13(-3.99%)
Nov 18, 2014 28.48 28.49 28.11 28.35 146,731 +0.07(+0.25%)
Nov 17, 2014 28.22 28.46 28.05 28.28 209,156 +0.00(+0.00%)
Nov 14, 2014 28.61 28.61 28.01 28.28 94,382 -0.32(-1.12%)
Nov 13, 2014 28.68 28.78 28.27 28.60 77,777 +0.00(+0.00%)
Nov 12, 2014 28.08 28.60 27.94 28.60 76,800 +0.39(+1.38%)
Nov 11, 2014 28.07 28.27 27.79 28.21 194,850 +0.16(+0.57%)
Nov 10, 2014 28.33 28.33 27.91 28.05 155,725 +0.01(+0.04%)
Nov 07, 2014 27.72 28.14 27.53 28.04 166,443 +0.20(+0.72%)
Nov 06, 2014 28.13 28.34 27.59 27.84 369,787 -0.45(-1.59%)
Nov 05, 2014 27.94 28.50 27.56 28.29 237,811 +0.56(+2.02%)
Nov 04, 2014 27.13 27.91 27.01 27.73 450,098 +0.52(+1.91%)
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.