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 31, 2014 23.76 24.10 23.70 23.98 267,571 +0.26(+1.10%)
Mar 28, 2014 23.54 23.85 23.51 23.72 281,817 +0.18(+0.76%)
Mar 27, 2014 23.55 23.64 23.36 23.54 222,379 -0.03(-0.13%)
Mar 26, 2014 23.81 23.92 23.48 23.57 314,773 -0.14(-0.59%)
Mar 25, 2014 23.71 23.92 23.61 23.71 236,919 +0.11(+0.47%)
Mar 24, 2014 23.61 23.69 23.41 23.60 266,656 +0.08(+0.34%)
Mar 21, 2014 23.60 23.60 23.36 23.52 238,025 -0.05(-0.21%)
Mar 20, 2014 23.49 23.59 23.42 23.57 179,646 -0.01(-0.04%)
Mar 19, 2014 23.50 23.92 23.28 23.58 1,072,587 +0.08(+0.34%)
Mar 18, 2014 23.61 23.68 23.45 23.50 1,702,094 -0.09(-0.38%)
Mar 17, 2014 23.65 23.77 23.50 23.59 246,637 -0.01(-0.04%)
Mar 14, 2014 23.43 23.77 23.34 23.60 322,296 +0.05(+0.21%)
Mar 13, 2014 23.54 23.60 23.43 23.55 222,674 -0.01(-0.04%)
Mar 12, 2014 23.37 23.62 23.32 23.56 128,307 +0.11(+0.47%)
Mar 11, 2014 23.54 23.59 23.33 23.45 525,509 -0.06(-0.26%)
Mar 10, 2014 23.66 23.69 23.40 23.51 389,421 -0.09(-0.38%)
Mar 07, 2014 23.69 23.69 23.42 23.60 280,591 +0.10(+0.43%)
Mar 06, 2014 23.47 23.96 23.41 23.50 464,674 +0.18(+0.77%)
Mar 05, 2014 23.95 23.95 22.66 23.32 1,730,463 -0.65(-2.71%)
Mar 04, 2014 23.34 24.24 23.34 23.97 404,773 +0.72(+3.10%)
Mar 03, 2014 23.79 23.92 23.15 23.25 393,124 -0.74(-3.08%)
Feb 28, 2014 24.76 24.91 23.80 23.99 320,741 -0.79(-3.19%)
Feb 27, 2014 24.45 24.85 24.22 24.78 289,745 +0.29(+1.18%)
Feb 26, 2014 24.60 24.60 24.16 24.49 133,995 +0.00(+0.00%)
Feb 25, 2014 24.82 25.02 24.40 24.49 117,109 -0.30(-1.21%)
Feb 24, 2014 24.98 25.05 24.70 24.79 231,299 -0.04(-0.16%)
Feb 21, 2014 25.34 25.39 24.73 24.83 125,803 -0.29(-1.15%)
Feb 20, 2014 24.58 25.18 24.32 25.12 191,442 +0.60(+2.45%)
Feb 19, 2014 24.74 24.81 24.32 24.52 108,940 -0.23(-0.93%)
Feb 18, 2014 24.70 24.82 24.48 24.75 168,450 +0.04(+0.16%)
Feb 14, 2014 24.24 24.71 24.71 24.71 160,800 +0.39(+1.60%)
Feb 13, 2014 24.30 24.45 24.03 24.32 390,514 -0.07(-0.29%)
Feb 12, 2014 24.65 24.99 24.34 24.39 271,083 -0.31(-1.26%)
Feb 11, 2014 25.04 25.51 24.61 24.70 379,732 -0.23(-0.92%)
Feb 10, 2014 24.72 24.95 24.51 24.93 132,486 +0.26(+1.05%)
Feb 07, 2014 24.66 24.71 24.32 24.67 159,964 +0.02(+0.08%)
Feb 06, 2014 24.30 24.70 24.29 24.65 172,349 +0.51(+2.11%)
Feb 05, 2014 24.09 24.17 23.50 24.14 379,938 -0.03(-0.12%)
Feb 04, 2014 24.28 24.39 24.01 24.17 346,549 -0.11(-0.45%)
Feb 03, 2014 24.50 24.71 24.03 24.28 361,575 -0.34(-1.38%)
Jan 31, 2014 24.57 24.67 24.27 24.62 144,727 -0.20(-0.81%)
Jan 30, 2014 24.67 25.11 24.63 24.82 117,905 +0.36(+1.47%)
Jan 29, 2014 24.79 24.79 24.25 24.46 144,068 -0.52(-2.08%)
Jan 28, 2014 24.61 25.06 24.51 24.98 176,625 +0.49(+2.00%)
Jan 27, 2014 25.08 25.11 24.28 24.49 235,625 -0.53(-2.12%)
Jan 24, 2014 25.37 25.42 24.80 25.02 321,987 -0.51(-2.00%)
Jan 23, 2014 25.76 25.88 25.39 25.53 320,917 -0.28(-1.08%)
Jan 22, 2014 25.75 25.87 25.27 25.81 323,740 +0.26(+1.02%)
Jan 21, 2014 25.09 25.60 24.78 25.55 507,924 +1.00(+4.07%)
Jan 17, 2014 24.07 24.55 24.55 24.55 301,400 +0.41(+1.70%)
Jan 16, 2014 24.38 24.78 24.13 24.14 511,304 -0.39(-1.59%)
Jan 15, 2014 24.20 24.81 24.20 24.53 839,652 +0.33(+1.36%)
Jan 14, 2014 24.00 24.30 23.87 24.20 789,434 +0.19(+0.79%)
Jan 13, 2014 24.76 25.02 23.98 24.01 978,427 -0.62(-2.52%)
Jan 10, 2014 24.97 24.97 24.52 24.63 419,994 -0.17(-0.69%)
Jan 09, 2014 25.00 25.16 24.39 24.80 417,768 -0.26(-1.04%)
Jan 08, 2014 24.47 25.16 24.40 25.06 439,242 +0.71(+2.92%)
Jan 07, 2014 24.16 24.48 24.05 24.35 221,337 +0.33(+1.37%)
Jan 06, 2014 24.01 24.23 23.96 24.02 367,925 -0.03(-0.12%)
Jan 03, 2014 23.91 24.37 23.83 24.05 313,654 +0.13(+0.54%)
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.