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 (%)
Mar 28, 2013 24.13 24.33 23.98 24.22 206,942 +0.15(+0.62%)
Mar 27, 2013 24.44 24.46 24.00 24.07 309,655 -0.48(-1.96%)
Mar 26, 2013 24.25 24.67 23.91 24.55 485,974 +0.35(+1.45%)
Mar 25, 2013 24.78 24.95 24.16 24.20 380,270 -0.58(-2.34%)
Mar 22, 2013 24.92 25.12 24.75 24.78 145,246 +0.02(+0.08%)
Mar 21, 2013 25.05 25.11 24.73 24.76 146,347 -0.34(-1.35%)
Mar 20, 2013 24.46 25.42 24.40 25.10 409,554 +0.80(+3.29%)
Mar 19, 2013 25.02 25.14 24.24 24.30 524,959 -0.65(-2.61%)
Mar 18, 2013 25.31 25.57 24.85 24.95 423,315 -0.66(-2.58%)
Mar 15, 2013 25.74 26.00 25.50 25.61 239,825 -0.31(-1.20%)
Mar 14, 2013 25.76 26.00 25.67 25.92 271,881 +0.25(+0.97%)
Mar 13, 2013 25.81 25.89 25.61 25.67 374,316 -0.17(-0.66%)
Mar 12, 2013 26.23 26.23 25.77 25.84 344,303 -0.44(-1.67%)
Mar 11, 2013 26.01 26.63 26.01 26.28 558,972 +0.24(+0.92%)
Mar 08, 2013 25.87 26.13 25.70 26.04 278,196 +0.18(+0.70%)
Mar 07, 2013 25.93 26.02 25.65 25.86 299,062 +0.00(+0.00%)
Mar 06, 2013 26.20 26.40 25.84 25.86 647,447 -0.33(-1.26%)
Mar 05, 2013 25.30 26.40 25.05 26.19 959,893 +1.18(+4.72%)
Mar 04, 2013 24.36 25.05 24.22 25.01 454,522 +0.63(+2.58%)
Mar 01, 2013 24.53 24.64 23.92 24.38 657,534 -0.35(-1.42%)
Feb 28, 2013 24.51 24.96 24.51 24.73 450,748 +0.69(+2.87%)
Feb 27, 2013 22.66 24.24 22.57 24.04 824,054 +1.44(+6.37%)
Feb 26, 2013 22.72 23.18 22.38 22.60 1,084,218 -0.21(-0.92%)
Feb 22, 2013 23.00 23.00 22.40 22.81 412,500 -0.15(-0.65%)
Feb 21, 2013 23.32 23.50 22.78 22.96 358,688 -0.45(-1.92%)
Feb 20, 2013 24.20 24.20 23.32 23.41 376,742 -0.77(-3.18%)
Feb 19, 2013 24.64 24.64 24.08 24.18 360,877 -0.44(-1.79%)
Feb 15, 2013 23.85 24.66 23.85 24.62 501,582 +0.77(+3.23%)
Feb 14, 2013 23.00 24.13 22.58 23.85 962,810 +0.86(+3.74%)
Feb 13, 2013 22.86 23.33 22.70 22.99 584,784 +0.13(+0.57%)
Feb 12, 2013 22.75 23.07 22.21 22.86 564,912 +0.30(+1.33%)
Feb 11, 2013 22.77 22.80 22.43 22.56 322,822 -0.25(-1.10%)
Feb 08, 2013 23.09 23.13 22.57 22.81 488,721 -0.17(-0.74%)
Feb 07, 2013 23.62 23.62 22.69 22.98 330,421 -0.69(-2.92%)
Feb 06, 2013 23.64 23.84 23.53 23.67 221,803 +0.22(+0.94%)
Feb 04, 2013 23.44 23.71 23.08 23.45 467,760 -0.02(-0.09%)
Feb 01, 2013 23.14 23.56 22.92 23.47 438,965 +0.48(+2.09%)
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%)
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.