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 (%)
Apr 30, 2013 25.01 25.06 24.59 25.03 403,315 +0.06(+0.24%)
Apr 29, 2013 24.39 25.07 24.39 24.97 281,106 +0.59(+2.42%)
Apr 26, 2013 24.51 24.70 24.37 24.38 186,002 -0.11(-0.45%)
Apr 25, 2013 23.50 24.60 23.50 24.49 543,753 +1.11(+4.75%)
Apr 24, 2013 23.87 23.97 23.31 23.38 483,537 -0.52(-2.18%)
Apr 23, 2013 23.50 23.93 23.42 23.90 291,241 +0.51(+2.18%)
Apr 22, 2013 23.48 23.61 23.15 23.39 175,673 -0.08(-0.34%)
Apr 19, 2013 23.40 23.60 23.32 23.47 151,998 +0.10(+0.43%)
Apr 18, 2013 23.63 23.73 23.32 23.37 283,756 -0.29(-1.23%)
Apr 17, 2013 23.89 23.93 23.56 23.66 553,178 -0.41(-1.70%)
Apr 16, 2013 23.86 24.55 23.57 24.07 308,692 +0.43(+1.82%)
Apr 15, 2013 24.15 24.23 23.64 23.64 273,793 -0.71(-2.92%)
Apr 12, 2013 24.40 24.48 24.13 24.35 171,463 -0.15(-0.61%)
Apr 11, 2013 24.15 24.70 24.15 24.50 425,628 +0.30(+1.24%)
Apr 10, 2013 23.67 24.50 23.67 24.20 285,311 +0.55(+2.33%)
Apr 09, 2013 23.71 23.90 23.39 23.65 204,798 -0.01(-0.04%)
Apr 08, 2013 23.52 23.67 22.84 23.66 373,773 +0.93(+4.09%)
Apr 05, 2013 23.16 23.26 22.60 22.73 644,834 -0.60(-2.57%)
Apr 04, 2013 23.44 23.67 23.25 23.33 189,197 -0.06(-0.26%)
Apr 03, 2013 24.11 24.17 23.21 23.39 302,343 -0.76(-3.15%)
Apr 02, 2013 24.26 24.33 23.89 24.15 197,653 -0.02(-0.08%)
Apr 01, 2013 24.22 24.43 24.01 24.17 180,547 -0.05(-0.21%)
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%)
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.