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 (%)
Dec 31, 2013 23.09 23.61 23.61 23.61 240,000 +0.43(+1.86%)
Dec 30, 2013 22.95 23.25 22.68 23.18 145,457 +0.38(+1.67%)
Dec 27, 2013 22.78 23.00 22.39 22.80 190,202 +0.09(+0.40%)
Dec 26, 2013 22.68 23.06 22.45 22.71 221,679 +0.16(+0.71%)
Dec 24, 2013 22.30 22.68 22.19 22.55 35,244 +0.23(+1.03%)
Dec 23, 2013 22.45 22.47 22.21 22.32 124,518 -0.06(-0.27%)
Dec 20, 2013 21.90 22.41 21.90 22.38 200,719 +0.42(+1.91%)
Dec 19, 2013 22.23 22.30 21.90 21.96 136,261 -0.34(-1.52%)
Dec 18, 2013 22.09 22.32 21.95 22.30 170,263 +0.24(+1.09%)
Dec 17, 2013 22.06 22.16 21.93 22.06 483,052 +0.04(+0.18%)
Dec 16, 2013 21.48 22.08 21.14 22.02 541,020 +0.56(+2.61%)
Dec 13, 2013 20.75 21.46 20.67 21.46 254,469 +0.79(+3.82%)
Dec 12, 2013 21.04 21.04 20.56 20.67 144,565 -0.32(-1.52%)
Dec 11, 2013 21.45 21.50 20.85 20.99 234,614 -0.41(-1.92%)
Dec 10, 2013 20.78 21.56 20.60 21.40 282,632 +0.57(+2.74%)
Dec 09, 2013 21.27 21.27 20.77 20.83 311,550 -0.37(-1.75%)
Dec 06, 2013 21.40 21.48 21.07 21.20 409,189 -0.09(-0.42%)
Dec 05, 2013 21.53 21.70 21.25 21.29 249,715 -0.28(-1.30%)
Dec 04, 2013 21.72 21.73 21.30 21.57 276,786 -0.18(-0.83%)
Dec 03, 2013 22.33 22.55 21.75 21.75 337,842 -0.56(-2.51%)
Dec 02, 2013 22.50 22.81 22.31 22.31 220,148 -0.20(-0.89%)
Nov 29, 2013 22.09 22.57 22.01 22.51 76,092 +0.53(+2.41%)
Nov 27, 2013 22.13 22.13 21.83 21.98 225,768 -0.16(-0.72%)
Nov 26, 2013 22.44 22.44 22.13 22.14 316,190 -0.22(-0.98%)
Nov 25, 2013 22.49 22.61 22.32 22.36 248,848 -0.14(-0.62%)
Nov 22, 2013 23.53 23.53 22.46 22.50 390,039 -0.95(-4.05%)
Nov 21, 2013 23.28 23.58 23.14 23.45 163,185 +0.23(+0.99%)
Nov 20, 2013 23.23 23.29 23.04 23.22 204,252 +0.02(+0.09%)
Nov 19, 2013 23.06 23.35 23.00 23.20 225,173 +0.11(+0.48%)
Nov 18, 2013 22.41 23.28 22.41 23.09 316,368 +0.66(+2.94%)
Nov 15, 2013 22.88 23.54 22.28 22.43 830,236 -0.45(-1.97%)
Nov 14, 2013 22.74 23.15 22.74 22.88 237,063 -0.37(-1.59%)
Nov 12, 2013 23.58 23.69 23.23 23.25 296,726 -0.36(-1.52%)
Nov 11, 2013 23.28 23.75 23.28 23.61 177,544 +0.30(+1.29%)
Nov 08, 2013 23.29 23.31 22.91 23.31 1,050,724 +0.01(+0.04%)
Nov 07, 2013 22.74 23.49 22.65 23.30 372,140 +0.55(+2.42%)
Nov 06, 2013 22.65 23.48 22.43 22.75 483,013 +0.71(+3.22%)
Nov 05, 2013 22.40 22.40 22.03 22.04 604,286 -0.36(-1.61%)
Nov 04, 2013 22.65 22.79 22.32 22.40 606,680 -0.06(-0.27%)
Nov 01, 2013 22.44 22.93 22.40 22.46 332,412 +0.00(+0.00%)
Oct 31, 2013 22.60 22.92 22.45 22.46 196,658 -0.15(-0.66%)
Oct 30, 2013 22.72 22.94 22.55 22.61 195,656 -0.14(-0.62%)
Oct 29, 2013 22.76 22.99 22.63 22.75 218,685 -0.03(-0.13%)
Oct 28, 2013 22.92 23.07 22.57 22.78 210,761 -0.18(-0.78%)
Oct 25, 2013 23.11 23.15 22.74 22.96 158,834 -0.19(-0.82%)
Oct 24, 2013 23.35 23.45 23.12 23.15 731,802 +0.30(+1.31%)
Oct 23, 2013 23.18 23.33 22.81 22.85 277,807 -0.46(-1.97%)
Oct 22, 2013 23.47 23.60 23.16 23.31 219,408 -0.17(-0.72%)
Oct 21, 2013 23.24 23.56 23.24 23.48 199,783 +0.23(+0.99%)
Oct 18, 2013 23.10 23.34 23.08 23.25 192,484 +0.10(+0.43%)
Oct 17, 2013 23.24 23.35 23.02 23.15 60,326 -0.22(-0.94%)
Oct 16, 2013 23.01 23.43 22.94 23.37 177,994 +0.38(+1.65%)
Oct 15, 2013 23.34 23.34 22.96 22.99 177,489 -0.35(-1.50%)
Oct 14, 2013 22.97 23.35 22.87 23.34 220,455 +0.18(+0.78%)
Oct 11, 2013 23.36 23.36 22.91 23.16 215,258 -0.30(-1.28%)
Oct 10, 2013 23.50 23.50 23.15 23.46 370,166 +0.25(+1.08%)
Oct 09, 2013 23.16 23.40 22.82 23.21 312,796 +0.07(+0.30%)
Oct 08, 2013 23.25 23.40 22.95 23.14 709,144 -0.02(-0.09%)
Oct 07, 2013 22.81 24.27 22.70 23.16 676,788 +0.40(+1.76%)
Oct 04, 2013 22.57 22.94 22.36 22.76 653,458 +0.24(+1.07%)
Oct 03, 2013 22.95 23.03 22.44 22.52 363,021 -0.42(-1.83%)
Oct 02, 2013 22.14 22.94 22.11 22.94 344,653 +0.68(+3.05%)
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.