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, 2012 20.27 20.27 19.86 20.07 358,396 -0.21(-1.04%)
Apr 27, 2012 19.96 20.30 19.89 20.28 359,527 +0.44(+2.22%)
Apr 26, 2012 19.03 20.30 19.03 19.84 1,327,714 +0.85(+4.48%)
Apr 25, 2012 18.62 19.05 18.47 18.99 335,283 +0.52(+2.82%)
Apr 24, 2012 18.65 18.68 18.43 18.47 556,092 -0.14(-0.75%)
Apr 23, 2012 18.83 18.83 18.44 18.61 273,636 -0.41(-2.16%)
Apr 20, 2012 18.91 19.17 18.76 19.02 391,373 +0.10(+0.53%)
Apr 19, 2012 19.00 19.03 18.72 18.92 522,243 -0.06(-0.32%)
Apr 18, 2012 18.65 19.00 18.59 18.98 637,666 +0.22(+1.17%)
Apr 17, 2012 18.50 18.88 18.44 18.76 608,864 +0.26(+1.41%)
Apr 16, 2012 18.35 18.56 18.27 18.50 715,780 +0.17(+0.93%)
Apr 13, 2012 18.29 18.35 18.12 18.33 298,850 +0.03(+0.16%)
Apr 12, 2012 18.09 18.30 18.05 18.30 380,818 +0.20(+1.10%)
Apr 11, 2012 17.80 18.16 17.64 18.10 259,135 +0.35(+1.97%)
Apr 10, 2012 18.26 18.31 17.49 17.75 417,791 -0.60(-3.27%)
Apr 09, 2012 18.34 18.52 17.95 18.35 353,491 -0.16(-0.86%)
Apr 05, 2012 18.05 18.61 17.86 18.51 1,111,316 +0.39(+2.15%)
Apr 04, 2012 17.94 18.14 17.68 18.12 546,449 +0.09(+0.50%)
Apr 03, 2012 18.18 18.20 17.81 18.03 293,831 -0.19(-1.04%)
Apr 02, 2012 17.90 18.22 17.71 18.22 912,393 +0.27(+1.50%)
Mar 30, 2012 17.80 18.00 17.48 17.95 557,418 +0.21(+1.18%)
Mar 29, 2012 17.97 17.97 17.56 17.74 305,168 -0.29(-1.61%)
Mar 28, 2012 17.60 18.27 17.60 18.03 959,337 +0.43(+2.44%)
Mar 27, 2012 17.75 17.79 17.49 17.60 460,960 -0.14(-0.79%)
Mar 26, 2012 18.16 18.32 17.60 17.74 674,460 -0.36(-1.99%)
Mar 23, 2012 16.98 18.30 16.95 18.10 1,453,670 +1.14(+6.72%)
Mar 22, 2012 16.74 17.10 16.58 16.96 913,868 +0.22(+1.31%)
Mar 21, 2012 15.64 16.90 15.62 16.74 2,410,117 +0.95(+6.02%)
Mar 20, 2012 15.69 16.00 15.68 15.79 1,153,999 +0.30(+1.94%)
Mar 19, 2012 15.90 15.90 15.49 15.49 688,190 -0.41(-2.58%)
Mar 16, 2012 15.58 15.99 15.56 15.90 1,924,258 +0.37(+2.38%)
Mar 15, 2012 16.17 16.17 14.94 15.53 4,259,718 -0.74(-4.55%)
Mar 14, 2012 16.50 16.50 16.12 16.27 64,045 -0.17(-1.03%)
Mar 13, 2012 16.50 16.50 16.27 16.44 93,818 +0.04(+0.24%)
Mar 12, 2012 16.72 16.79 16.38 16.40 460,278 -0.37(-2.21%)
Mar 09, 2012 16.45 16.77 16.40 16.77 153,259 +0.34(+2.07%)
Mar 08, 2012 16.10 16.48 16.10 16.43 237,526 +0.43(+2.69%)
Mar 07, 2012 15.95 16.02 15.77 16.00 140,167 +0.11(+0.69%)
Mar 06, 2012 16.18 16.25 15.79 15.89 249,160 -0.41(-2.52%)
Mar 05, 2012 16.53 16.84 16.05 16.30 113,182 -0.20(-1.21%)
Mar 02, 2012 16.50 16.54 16.26 16.50 137,471 -0.11(-0.66%)
Mar 01, 2012 17.16 17.16 16.09 16.61 149,698 +0.83(+5.26%)
Feb 29, 2012 15.28 15.93 15.28 15.78 118,850 +0.51(+3.34%)
Feb 28, 2012 15.33 15.43 15.16 15.27 64,644 -0.08(-0.52%)
Feb 27, 2012 15.29 15.50 15.29 15.35 94,759 -0.03(-0.20%)
Feb 24, 2012 15.05 15.41 14.96 15.38 112,776 +0.31(+2.06%)
Feb 23, 2012 14.99 15.15 14.97 15.07 53,119 +0.04(+0.27%)
Feb 22, 2012 15.03 15.09 14.99 15.03 47,548 +0.01(+0.07%)
Feb 21, 2012 15.12 15.20 15.02 15.02 156,524 -0.03(-0.20%)
Feb 17, 2012 15.04 15.14 14.96 15.05 108,688 -0.06(-0.40%)
Feb 16, 2012 15.03 15.20 14.86 15.11 201,349 +0.11(+0.73%)
Feb 15, 2012 14.82 15.12 14.82 15.00 121,578 +0.20(+1.35%)
Feb 14, 2012 14.70 14.90 14.65 14.80 238,280 +0.12(+0.82%)
Feb 13, 2012 14.65 14.80 14.59 14.68 60,127 +0.03(+0.20%)
Feb 10, 2012 14.56 14.79 14.55 14.65 109,987 +0.00(+0.00%)
Feb 09, 2012 14.59 14.65 14.55 14.65 67,006 +0.13(+0.90%)
Feb 08, 2012 14.73 14.74 14.48 14.52 138,583 -0.24(-1.63%)
Feb 07, 2012 14.49 14.76 14.47 14.76 128,545 +0.22(+1.51%)
Feb 06, 2012 14.41 14.56 14.36 14.54 164,858 +0.08(+0.55%)
Feb 03, 2012 14.54 14.59 14.35 14.46 144,534 +0.03(+0.21%)
Feb 02, 2012 14.35 14.52 14.32 14.43 116,367 +0.04(+0.28%)
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.