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 (%)
Oct 31, 2014 27.63 27.71 27.27 27.34 276,365 +0.01(+0.04%)
Oct 30, 2014 26.97 27.37 26.94 27.33 112,018 +0.33(+1.22%)
Oct 29, 2014 26.40 27.04 26.40 27.00 218,655 +0.68(+2.58%)
Oct 28, 2014 26.08 26.32 25.80 26.32 392,097 +0.33(+1.27%)
Oct 27, 2014 25.97 26.30 26.05 25.99 243,585 -0.06(-0.23%)
Oct 24, 2014 25.80 26.12 25.80 26.05 180,999 +0.04(+0.15%)
Oct 23, 2014 26.08 26.13 25.90 26.01 206,605 +0.17(+0.66%)
Oct 22, 2014 26.40 26.40 25.70 25.84 208,425 -0.55(-2.08%)
Oct 21, 2014 25.90 26.41 25.72 26.39 197,865 +0.65(+2.53%)
Oct 20, 2014 25.83 25.97 25.57 25.74 246,877 -0.02(-0.08%)
Oct 17, 2014 25.35 25.98 25.23 25.76 376,149 +0.61(+2.43%)
Oct 16, 2014 25.27 25.38 24.98 25.15 146,168 -0.38(-1.49%)
Oct 15, 2014 24.82 25.57 24.53 25.53 417,248 +0.56(+2.24%)
Oct 14, 2014 25.48 25.48 24.80 24.97 356,003 -0.44(-1.73%)
Oct 13, 2014 25.82 25.95 25.41 25.41 148,742 -0.47(-1.82%)
Oct 10, 2014 26.89 27.00 25.85 25.88 251,500 -1.02(-3.79%)
Oct 09, 2014 27.15 27.25 26.83 26.90 397,676 -0.23(-0.85%)
Oct 08, 2014 27.34 27.43 26.83 27.13 360,674 -0.12(-0.44%)
Oct 07, 2014 27.34 27.55 27.06 27.25 162,508 -0.25(-0.91%)
Oct 06, 2014 27.53 27.73 27.35 27.50 132,864 -0.02(-0.07%)
Oct 03, 2014 27.49 27.71 27.39 27.52 180,507 +0.07(+0.26%)
Oct 02, 2014 27.29 27.58 27.19 27.45 337,959 +0.16(+0.59%)
Oct 01, 2014 27.66 27.66 27.15 27.29 782,227 -0.40(-1.44%)
Sep 30, 2014 27.42 27.92 27.35 27.69 327,180 +0.24(+0.87%)
Sep 29, 2014 27.08 27.63 27.08 27.45 264,342 +0.25(+0.92%)
Sep 26, 2014 27.07 27.29 27.00 27.20 280,424 +0.13(+0.48%)
Sep 25, 2014 27.51 27.51 27.00 27.07 410,239 -0.44(-1.60%)
Sep 24, 2014 27.54 27.63 27.26 27.51 77,307 -0.03(-0.11%)
Sep 23, 2014 27.34 27.76 27.13 27.54 167,606 +0.10(+0.36%)
Sep 22, 2014 28.14 28.14 27.37 27.44 217,486 -0.76(-2.70%)
Sep 19, 2014 28.30 28.46 28.14 28.20 157,126 +0.02(+0.07%)
Sep 18, 2014 27.78 28.18 27.73 28.18 138,221 +0.37(+1.33%)
Sep 17, 2014 28.29 28.56 27.75 27.81 278,126 -0.50(-1.77%)
Sep 16, 2014 28.36 28.43 27.95 28.31 149,802 +0.00(+0.00%)
Sep 15, 2014 28.29 28.38 27.94 28.31 158,892 +0.01(+0.04%)
Sep 12, 2014 28.57 28.59 28.27 28.30 222,379 -0.03(-0.11%)
Sep 11, 2014 28.51 28.57 28.30 28.33 86,896 -0.17(-0.60%)
Sep 10, 2014 28.70 28.70 28.26 28.50 116,774 +0.15(+0.53%)
Sep 09, 2014 29.01 29.01 28.33 28.35 202,605 -0.66(-2.28%)
Sep 08, 2014 28.70 29.70 28.66 29.01 723,163 +0.21(+0.73%)
Sep 05, 2014 28.49 28.88 28.49 28.80 247,944 +0.25(+0.88%)
Sep 04, 2014 28.23 29.11 28.09 28.55 665,136 +0.31(+1.10%)
Sep 03, 2014 28.01 28.31 27.70 28.24 236,635 +0.34(+1.22%)
Sep 02, 2014 27.67 28.06 27.50 27.90 263,586 +0.31(+1.12%)
Aug 29, 2014 27.55 27.59 27.59 27.59 186,600 +0.07(+0.25%)
Aug 28, 2014 27.64 27.64 27.50 27.52 68,967 -0.13(-0.47%)
Aug 27, 2014 27.35 27.70 27.13 27.65 160,154 +0.38(+1.39%)
Aug 26, 2014 27.53 27.51 27.15 27.27 231,057 -0.24(-0.87%)
Aug 25, 2014 28.09 28.09 27.28 27.51 125,635 -0.53(-1.89%)
Aug 22, 2014 27.73 28.09 27.52 28.04 150,011 +0.32(+1.15%)
Aug 21, 2014 27.45 27.75 27.18 27.72 100,372 +0.28(+1.02%)
Aug 20, 2014 27.20 27.52 26.94 27.44 154,444 +0.30(+1.11%)
Aug 19, 2014 27.13 27.34 26.85 27.14 583,734 +0.06(+0.22%)
Aug 18, 2014 27.12 27.30 27.01 27.08 229,720 +0.04(+0.15%)
Aug 15, 2014 27.34 27.40 26.78 27.04 244,483 -0.22(-0.81%)
Aug 14, 2014 27.06 27.52 27.05 27.26 314,168 +0.15(+0.55%)
Aug 13, 2014 27.02 27.55 27.38 27.11 155,303 -0.27(-0.99%)
Aug 12, 2014 27.39 27.42 27.12 27.38 93,528 +0.00(+0.00%)
Aug 11, 2014 27.21 27.49 27.16 27.38 126,867 +0.20(+0.74%)
Aug 08, 2014 26.66 27.49 26.52 27.18 167,866 +0.60(+2.26%)
Aug 07, 2014 27.22 27.27 26.50 26.58 421,186 -0.62(-2.28%)
Aug 06, 2014 26.57 27.32 26.36 27.20 311,581 +0.14(+0.52%)
Aug 05, 2014 27.00 27.19 26.78 27.06 134,748 +0.20(+0.74%)
Aug 04, 2014 26.82 27.07 26.33 26.86 553,474 -0.04(-0.15%)
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.