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 29, 2016 34.43 34.67 33.82 33.88 487,837 -0.48(-1.40%)
Apr 28, 2016 34.33 34.87 34.19 34.36 789,945 +0.00(+0.00%)
Apr 27, 2016 34.15 34.44 34.08 34.36 400,917 +0.20(+0.59%)
Apr 26, 2016 33.75 34.25 33.69 34.16 351,238 +0.52(+1.55%)
Apr 25, 2016 33.60 33.83 33.44 33.64 230,009 +0.05(+0.15%)
Apr 22, 2016 33.45 33.77 33.22 33.59 306,604 +0.05(+0.15%)
Apr 21, 2016 33.81 34.16 33.48 33.54 373,239 -0.14(-0.42%)
Apr 20, 2016 34.15 34.25 33.68 33.68 379,290 -0.49(-1.43%)
Apr 19, 2016 34.20 34.25 33.90 34.17 289,383 -0.01(-0.03%)
Apr 18, 2016 34.38 34.52 34.04 34.18 153,240 -0.31(-0.90%)
Apr 15, 2016 34.12 34.58 33.96 34.49 482,250 +0.41(+1.20%)
Apr 14, 2016 34.20 34.44 33.94 34.08 326,232 -0.17(-0.50%)
Apr 13, 2016 34.32 34.51 34.12 34.25 191,654 +0.09(+0.26%)
Apr 12, 2016 33.90 34.27 33.74 34.16 377,852 +0.42(+1.24%)
Apr 11, 2016 33.74 34.02 33.64 33.74 265,554 +0.07(+0.21%)
Apr 08, 2016 33.74 33.75 33.36 33.67 279,032 +0.10(+0.30%)
Apr 07, 2016 33.86 33.94 33.49 33.57 342,591 -0.39(-1.15%)
Apr 06, 2016 33.84 34.05 33.60 33.96 310,948 +0.15(+0.44%)
Apr 05, 2016 34.33 34.39 33.68 33.81 531,125 -0.76(-2.20%)
Apr 04, 2016 34.72 34.90 33.92 34.57 1,341,826 -0.19(-0.55%)
Apr 01, 2016 34.50 34.84 34.36 34.76 817,119 +0.18(+0.52%)
Mar 31, 2016 34.44 34.70 34.27 34.58 505,017 +0.20(+0.58%)
Mar 30, 2016 34.50 34.54 34.02 34.38 451,121 -0.05(-0.15%)
Mar 29, 2016 34.10 34.47 33.96 34.43 403,738 +0.25(+0.73%)
Mar 28, 2016 33.63 34.30 33.51 34.18 261,483 +0.54(+1.61%)
Mar 24, 2016 33.43 33.64 33.64 33.64 135,200 +0.06(+0.18%)
Mar 23, 2016 33.74 33.89 33.49 33.58 154,665 -0.17(-0.50%)
Mar 22, 2016 33.76 34.09 33.45 33.75 578,448 -0.11(-0.32%)
Mar 21, 2016 33.90 34.00 33.43 33.86 365,059 +0.01(+0.03%)
Mar 18, 2016 33.99 34.41 33.39 33.85 1,302,889 +0.00(+0.00%)
Mar 17, 2016 33.90 34.24 33.69 33.85 742,700 -0.09(-0.27%)
Mar 16, 2016 32.82 34.00 32.82 33.94 807,443 +0.97(+2.94%)
Mar 15, 2016 32.84 33.46 32.81 32.97 471,311 -0.04(-0.12%)
Mar 14, 2016 32.55 33.02 32.51 33.01 470,832 +0.38(+1.16%)
Mar 11, 2016 32.37 32.69 32.12 32.63 484,159 +0.63(+1.97%)
Mar 10, 2016 31.50 32.12 31.35 32.00 657,741 +0.35(+1.11%)
Mar 09, 2016 31.00 31.65 30.93 31.65 626,176 +0.69(+2.23%)
Mar 08, 2016 31.21 31.23 30.73 30.96 381,638 -0.32(-1.02%)
Mar 07, 2016 32.37 32.37 31.03 31.28 823,951 -1.24(-3.81%)
Mar 04, 2016 32.00 32.80 32.00 32.52 515,298 +0.46(+1.43%)
Mar 03, 2016 32.54 33.09 31.62 32.06 506,124 +0.03(+0.09%)
Mar 02, 2016 31.60 32.09 30.63 32.03 751,963 +0.55(+1.75%)
Mar 01, 2016 31.50 31.56 31.05 31.48 1,044,388 +0.26(+0.83%)
Feb 29, 2016 30.95 31.49 30.82 31.22 653,548 +0.29(+0.94%)
Feb 26, 2016 31.00 31.18 30.71 30.93 339,906 +0.02(+0.06%)
Feb 25, 2016 30.56 31.07 30.38 30.91 731,585 +0.47(+1.54%)
Feb 24, 2016 30.21 30.53 29.68 30.44 417,828 -0.01(-0.03%)
Feb 23, 2016 30.57 30.57 30.00 30.45 421,195 -0.13(-0.43%)
Feb 22, 2016 31.20 31.46 30.57 30.58 538,501 -0.42(-1.35%)
Feb 19, 2016 30.84 31.00 30.36 31.00 292,801 +0.04(+0.13%)
Feb 18, 2016 30.63 30.97 30.46 30.96 483,529 +0.41(+1.34%)
Feb 17, 2016 30.48 30.84 30.45 30.55 579,564 +0.16(+0.53%)
Feb 16, 2016 29.86 30.43 29.83 30.39 516,736 +0.72(+2.43%)
Feb 12, 2016 29.50 29.67 29.67 29.67 1,139,100 +0.39(+1.33%)
Feb 11, 2016 29.48 29.71 28.88 29.28 610,839 -0.54(-1.81%)
Feb 10, 2016 29.74 30.31 29.70 29.82 437,095 +0.26(+0.88%)
Feb 09, 2016 29.73 29.89 29.18 29.56 965,219 -0.37(-1.24%)
Feb 08, 2016 31.41 31.65 29.22 29.93 1,553,396 -1.76(-5.55%)
Feb 05, 2016 32.06 32.06 31.55 31.69 1,235,760 -0.77(-2.37%)
Feb 04, 2016 32.18 32.48 31.89 32.46 739,991 +0.33(+1.03%)
Feb 03, 2016 32.43 32.63 31.56 32.13 1,057,556 -0.14(-0.43%)
Feb 02, 2016 31.98 32.33 31.73 32.27 1,163,721 +0.17(+0.53%)
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.