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 (%)
Jan 29, 2016 31.00 31.71 30.84 31.41 2,277,504 +0.27(+0.87%)
Jan 28, 2016 28.98 31.18 28.65 31.14 2,382,670 +2.20(+7.60%)
Jan 27, 2016 28.92 29.20 28.64 28.94 630,228 -0.06(-0.21%)
Jan 26, 2016 28.80 29.10 28.67 29.00 612,520 +0.18(+0.62%)
Jan 25, 2016 28.77 29.06 28.61 28.82 392,011 -0.04(-0.14%)
Jan 22, 2016 28.44 28.99 28.21 28.86 494,491 +0.71(+2.52%)
Jan 21, 2016 27.63 28.19 27.44 28.15 721,520 +0.55(+1.99%)
Jan 20, 2016 27.09 27.76 26.75 27.60 819,954 +0.14(+0.51%)
Jan 19, 2016 28.02 28.25 27.30 27.46 660,694 -0.47(-1.68%)
Jan 15, 2016 28.46 27.93 27.93 27.93 674,900 -1.28(-4.38%)
Jan 14, 2016 28.79 29.22 28.06 29.21 905,905 +0.48(+1.67%)
Jan 13, 2016 29.29 29.44 28.12 28.73 773,096 -0.50(-1.71%)
Jan 12, 2016 29.41 29.42 28.88 29.23 309,514 +0.03(+0.10%)
Jan 11, 2016 29.50 29.71 29.02 29.20 334,309 -0.23(-0.78%)
Jan 08, 2016 29.82 29.86 29.37 29.43 471,488 -0.21(-0.71%)
Jan 07, 2016 29.64 30.21 29.41 29.64 786,298 -0.46(-1.53%)
Jan 06, 2016 29.68 30.51 29.59 30.10 1,071,178 +0.05(+0.17%)
Jan 05, 2016 29.29 30.25 29.29 30.05 470,246 +0.82(+2.81%)
Jan 04, 2016 29.70 29.86 28.99 29.23 710,241 -0.92(-3.05%)
Dec 31, 2015 30.10 30.15 30.15 30.15 354,600 -0.05(-0.17%)
Dec 30, 2015 30.44 30.44 29.97 30.20 304,809 -0.24(-0.79%)
Dec 29, 2015 30.29 30.51 30.22 30.44 173,029 +0.22(+0.73%)
Dec 28, 2015 30.25 30.38 30.10 30.22 157,201 -0.11(-0.36%)
Dec 24, 2015 30.27 30.33 30.33 30.33 54,300 +0.06(+0.20%)
Dec 23, 2015 30.19 30.33 29.90 30.27 246,755 +0.23(+0.77%)
Dec 22, 2015 29.95 30.07 29.80 30.04 474,250 +0.15(+0.50%)
Dec 21, 2015 30.02 30.07 29.71 29.89 321,365 +0.00(+0.00%)
Dec 18, 2015 29.64 29.94 29.63 29.89 556,530 +0.14(+0.47%)
Dec 17, 2015 29.93 29.95 29.25 29.75 410,461 -0.12(-0.40%)
Dec 16, 2015 29.70 29.96 29.36 29.87 298,079 +0.27(+0.91%)
Dec 15, 2015 29.51 29.78 29.37 29.60 220,413 +0.25(+0.85%)
Dec 14, 2015 29.21 29.45 29.01 29.35 325,326 +0.20(+0.69%)
Dec 11, 2015 29.76 29.81 29.03 29.15 495,843 -0.92(-3.06%)
Dec 10, 2015 30.17 30.27 29.85 30.07 381,729 -0.10(-0.33%)
Dec 09, 2015 30.05 30.41 29.90 30.17 557,003 +0.06(+0.20%)
Dec 08, 2015 30.12 30.17 29.92 30.11 377,929 -0.26(-0.86%)
Dec 07, 2015 30.40 30.51 30.27 30.37 322,614 -0.09(-0.30%)
Dec 04, 2015 30.08 30.50 29.98 30.46 435,187 +0.47(+1.57%)
Dec 03, 2015 30.45 30.45 29.79 29.99 203,064 -0.29(-0.96%)
Dec 02, 2015 30.25 30.74 30.14 30.28 508,942 -0.01(-0.03%)
Dec 01, 2015 30.75 30.75 30.13 30.29 637,399 -0.43(-1.40%)
Nov 30, 2015 30.46 30.74 30.27 30.72 1,172,250 +0.30(+0.99%)
Nov 27, 2015 30.34 30.50 30.24 30.42 89,653 +0.12(+0.40%)
Nov 25, 2015 30.11 30.30 30.30 30.30 196,300 +0.27(+0.90%)
Nov 24, 2015 29.87 30.23 29.71 30.03 349,093 +0.08(+0.27%)
Nov 23, 2015 30.26 30.64 29.78 29.95 355,080 -0.35(-1.16%)
Nov 20, 2015 30.28 30.52 29.77 30.30 514,278 +0.61(+2.05%)
Nov 19, 2015 30.07 30.15 29.65 29.69 423,882 -0.41(-1.36%)
Nov 18, 2015 29.65 30.33 29.65 30.10 457,472 +0.55(+1.86%)
Nov 17, 2015 29.48 30.00 29.40 29.55 174,910 +0.10(+0.34%)
Nov 16, 2015 29.18 29.76 29.18 29.45 542,427 +0.23(+0.79%)
Nov 13, 2015 29.80 29.81 29.08 29.22 557,435 -0.59(-1.98%)
Nov 12, 2015 29.78 30.00 29.68 29.81 406,011 -0.12(-0.40%)
Nov 11, 2015 29.87 30.09 29.75 29.93 1,418,870 +0.11(+0.37%)
Nov 10, 2015 29.78 30.31 29.54 29.82 684,414 -0.08(-0.27%)
Nov 09, 2015 30.33 30.51 29.69 29.90 793,519 -0.52(-1.71%)
Nov 06, 2015 31.09 31.09 30.12 30.42 787,470 -0.31(-1.01%)
Nov 05, 2015 30.15 30.90 29.82 30.73 2,145,294 +0.98(+3.29%)
Nov 04, 2015 31.48 31.48 29.25 29.75 1,559,221 +0.84(+2.91%)
Nov 03, 2015 29.67 29.68 28.85 28.91 728,624 -0.78(-2.63%)
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.