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 (%)
Jul 31, 2012 19.08 19.44 19.08 19.25 146,296 +0.19(+1.00%)
Jul 30, 2012 19.34 19.47 18.78 19.06 122,880 -0.29(-1.50%)
Jul 27, 2012 19.00 19.45 18.90 19.35 443,353 +0.47(+2.49%)
Jul 26, 2012 18.00 19.04 17.91 18.88 498,645 +1.00(+5.59%)
Jul 25, 2012 17.57 17.92 17.42 17.88 100,627 +0.32(+1.82%)
Jul 24, 2012 17.99 18.00 17.41 17.56 118,348 -0.43(-2.39%)
Jul 23, 2012 18.30 18.30 17.79 17.99 75,103 -0.57(-3.07%)
Jul 20, 2012 18.74 18.75 18.41 18.56 155,232 -0.23(-1.22%)
Jul 19, 2012 18.01 18.96 17.84 18.79 590,279 +0.95(+5.33%)
Jul 18, 2012 18.20 18.56 17.76 17.84 248,696 -0.16(-0.89%)
Jul 17, 2012 17.62 18.00 17.45 18.00 82,792 +0.51(+2.92%)
Jul 16, 2012 17.64 17.72 17.49 17.49 112,140 -0.13(-0.74%)
Jul 13, 2012 17.65 17.80 17.39 17.62 148,634 +0.05(+0.28%)
Jul 12, 2012 17.50 17.68 17.34 17.57 151,076 -0.02(-0.11%)
Jul 11, 2012 18.05 18.38 17.58 17.59 185,259 -0.19(-1.07%)
Jul 10, 2012 18.30 18.76 17.71 17.78 87,568 -0.12(-0.67%)
Jul 09, 2012 18.27 18.27 17.80 17.90 181,745 -0.42(-2.29%)
Jul 06, 2012 18.69 18.78 18.10 18.32 103,970 -0.54(-2.86%)
Jul 05, 2012 18.71 19.00 18.61 18.86 203,530 +0.11(+0.59%)
Jul 03, 2012 18.32 18.75 18.30 18.75 81,331 +0.43(+2.35%)
Jul 02, 2012 18.09 18.42 17.97 18.32 113,171 +0.21(+1.16%)
Jun 29, 2012 17.93 18.35 17.93 18.11 225,737 +0.57(+3.25%)
Jun 28, 2012 17.93 18.05 17.32 17.54 224,211 -0.47(-2.61%)
Jun 27, 2012 17.29 18.02 17.29 18.01 464,849 +0.72(+4.16%)
Jun 26, 2012 17.14 17.34 17.07 17.29 315,670 +0.15(+0.88%)
Jun 25, 2012 17.11 17.38 17.11 17.14 213,355 -0.14(-0.81%)
Jun 22, 2012 17.24 17.37 17.14 17.28 320,339 +0.08(+0.47%)
Jun 21, 2012 17.35 17.35 17.01 17.20 516,785 -0.15(-0.86%)
Jun 20, 2012 17.11 17.36 16.98 17.35 328,516 +0.17(+0.99%)
Jun 19, 2012 17.32 17.65 17.11 17.18 411,315 +0.01(+0.06%)
Jun 18, 2012 16.47 17.34 16.26 17.17 348,415 +0.59(+3.56%)
Jun 15, 2012 15.86 16.68 15.70 16.58 339,677 +0.76(+4.80%)
Jun 14, 2012 15.79 16.16 15.71 15.82 430,161 -0.09(-0.57%)
Jun 13, 2012 16.00 16.10 15.66 15.91 265,776 -0.09(-0.56%)
Jun 12, 2012 16.49 16.62 15.91 16.00 321,613 -0.47(-2.85%)
Jun 11, 2012 16.60 16.76 16.24 16.47 262,605 -0.07(-0.42%)
Jun 08, 2012 16.72 16.72 16.09 16.54 217,322 -0.25(-1.49%)
Jun 07, 2012 16.06 16.90 16.02 16.79 368,290 +0.73(+4.55%)
Jun 06, 2012 16.06 16.35 15.87 16.06 320,552 +0.17(+1.07%)
Jun 05, 2012 15.90 16.18 15.79 15.89 287,042 -0.01(-0.06%)
Jun 04, 2012 16.06 16.23 15.48 15.90 375,288 -0.18(-1.12%)
Jun 01, 2012 16.30 16.30 15.75 16.08 259,545 -0.48(-2.90%)
May 31, 2012 16.82 16.85 16.43 16.56 321,953 -0.21(-1.25%)
May 30, 2012 17.22 17.28 16.71 16.77 495,822 -0.59(-3.40%)
May 29, 2012 17.07 17.51 17.07 17.36 460,164 +0.35(+2.06%)
May 25, 2012 17.12 17.26 16.84 17.01 54,321 -0.09(-0.53%)
May 24, 2012 16.99 17.52 16.94 17.10 394,730 +0.10(+0.59%)
May 23, 2012 17.12 17.24 16.64 17.00 551,358 -0.23(-1.33%)
May 22, 2012 17.34 17.59 17.13 17.23 274,171 -0.04(-0.23%)
May 21, 2012 16.91 17.35 16.80 17.27 309,130 +0.47(+2.80%)
May 18, 2012 18.01 18.07 16.77 16.80 779,338 -1.25(-6.93%)
May 17, 2012 18.23 18.32 17.99 18.05 334,950 -0.10(-0.55%)
May 16, 2012 18.33 18.44 18.14 18.15 313,920 +0.05(+0.28%)
May 15, 2012 18.39 18.50 18.07 18.10 204,807 -0.25(-1.36%)
May 14, 2012 18.53 18.58 18.16 18.35 171,614 -0.30(-1.61%)
May 11, 2012 19.05 19.05 18.59 18.65 287,543 -0.41(-2.15%)
May 10, 2012 18.58 19.40 18.56 19.06 394,183 +0.52(+2.80%)
May 09, 2012 18.43 18.78 17.67 18.54 507,674 -0.05(-0.27%)
May 08, 2012 18.95 18.95 18.17 18.59 477,453 -0.40(-2.11%)
May 07, 2012 19.03 19.25 18.54 18.99 809,703 -0.20(-1.04%)
May 04, 2012 19.80 19.80 19.16 19.19 225,173 -0.49(-2.49%)
May 03, 2012 20.07 20.13 19.46 19.68 318,040 -0.39(-1.94%)
May 02, 2012 20.13 20.23 19.93 20.07 185,820 -0.09(-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.