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 30, 2015 29.02 29.69 28.94 29.38 907,695 +0.40(+1.38%)
Oct 29, 2015 28.94 29.08 28.83 28.98 393,989 -0.02(-0.07%)
Oct 28, 2015 29.59 29.69 28.89 29.00 702,200 -0.56(-1.89%)
Oct 27, 2015 29.76 29.88 29.30 29.56 279,578 -0.24(-0.81%)
Oct 26, 2015 29.29 29.82 29.15 29.80 876,499 +1.07(+3.72%)
Oct 23, 2015 28.30 29.16 28.11 28.73 1,009,481 +0.73(+2.61%)
Oct 22, 2015 27.96 28.75 27.96 28.00 903,138 -0.07(-0.25%)
Oct 21, 2015 28.25 28.35 28.02 28.07 314,845 -0.12(-0.43%)
Oct 20, 2015 28.13 28.28 27.77 28.19 450,494 -0.02(-0.07%)
Oct 19, 2015 27.84 28.25 27.73 28.21 686,370 +0.24(+0.86%)
Oct 16, 2015 27.78 28.06 27.68 27.97 699,534 +0.26(+0.94%)
Oct 15, 2015 27.55 27.92 27.49 27.71 204,635 +0.22(+0.80%)
Oct 14, 2015 27.89 28.29 27.45 27.49 229,399 -0.44(-1.58%)
Oct 13, 2015 27.60 28.00 27.53 27.93 429,097 +0.16(+0.58%)
Oct 12, 2015 27.62 27.84 27.25 27.77 457,378 +0.19(+0.69%)
Oct 09, 2015 27.40 27.75 27.40 27.58 378,790 +0.18(+0.66%)
Oct 08, 2015 27.59 27.68 27.16 27.40 347,050 -0.20(-0.72%)
Oct 07, 2015 27.40 27.75 27.25 27.60 986,391 +0.30(+1.10%)
Oct 06, 2015 27.13 27.35 27.10 27.30 586,844 +0.10(+0.37%)
Oct 05, 2015 27.18 27.32 27.08 27.20 596,286 +0.19(+0.70%)
Oct 02, 2015 26.51 27.04 26.50 27.01 548,715 +0.28(+1.05%)
Oct 01, 2015 27.03 27.09 26.25 26.73 455,969 -0.35(-1.29%)
Sep 30, 2015 26.56 27.16 26.35 27.08 734,444 +0.70(+2.65%)
Sep 29, 2015 26.28 26.64 26.14 26.38 387,354 +0.09(+0.34%)
Sep 28, 2015 27.01 27.01 26.23 26.29 485,373 -0.63(-2.34%)
Sep 25, 2015 26.99 27.32 26.72 26.92 271,709 +0.10(+0.37%)
Sep 24, 2015 27.13 27.17 26.64 26.82 222,208 -0.41(-1.51%)
Sep 23, 2015 27.56 27.60 27.10 27.23 213,189 -0.26(-0.95%)
Sep 22, 2015 27.42 27.70 27.28 27.49 330,632 -0.18(-0.65%)
Sep 21, 2015 27.71 28.08 27.60 27.67 281,591 +0.06(+0.22%)
Sep 18, 2015 27.42 27.72 27.42 27.61 314,412 -0.06(-0.22%)
Sep 17, 2015 27.52 28.03 27.42 27.67 408,439 +0.06(+0.22%)
Sep 16, 2015 27.40 27.63 27.26 27.61 241,641 +0.20(+0.73%)
Sep 15, 2015 27.38 27.45 27.21 27.41 237,537 +0.10(+0.37%)
Sep 14, 2015 27.59 27.59 27.25 27.31 183,870 -0.28(-1.01%)
Sep 11, 2015 27.37 27.62 27.02 27.59 155,449 +0.19(+0.69%)
Sep 10, 2015 27.38 27.63 27.14 27.40 196,005 +0.01(+0.04%)
Sep 09, 2015 27.46 27.70 27.35 27.39 315,864 +0.14(+0.51%)
Sep 08, 2015 27.56 27.56 27.00 27.25 234,492 +0.18(+0.66%)
Sep 04, 2015 27.25 27.07 27.07 27.07 370,900 -0.43(-1.56%)
Sep 03, 2015 27.46 27.50 27.13 27.50 148,411 +0.10(+0.36%)
Sep 02, 2015 27.14 27.40 26.60 27.40 465,228 +0.50(+1.86%)
Sep 01, 2015 26.97 27.53 26.71 26.90 412,672 -0.54(-1.97%)
Aug 31, 2015 27.61 27.61 27.03 27.44 453,301 -0.29(-1.05%)
Aug 28, 2015 27.50 28.18 27.41 27.73 348,063 +0.35(+1.28%)
Aug 27, 2015 27.37 27.41 26.89 27.38 264,031 +0.37(+1.37%)
Aug 26, 2015 26.57 27.04 26.33 27.01 289,292 +0.78(+2.97%)
Aug 25, 2015 26.60 27.02 26.22 26.23 292,501 +0.12(+0.46%)
Aug 24, 2015 26.25 27.10 25.85 26.11 514,071 -1.22(-4.46%)
Aug 21, 2015 28.05 28.05 27.21 27.33 472,577 -0.73(-2.60%)
Aug 20, 2015 28.58 28.76 28.05 28.06 266,080 -0.69(-2.40%)
Aug 19, 2015 28.67 28.83 28.24 28.75 414,467 -0.13(-0.45%)
Aug 18, 2015 28.60 28.90 28.36 28.88 324,003 +0.16(+0.56%)
Aug 17, 2015 28.52 28.86 28.36 28.72 264,404 +0.10(+0.35%)
Aug 14, 2015 28.51 28.81 28.21 28.62 273,645 +0.11(+0.39%)
Aug 13, 2015 28.97 29.02 28.47 28.51 227,976 -0.41(-1.42%)
Aug 12, 2015 28.60 28.99 28.47 28.92 173,581 +0.15(+0.52%)
Aug 11, 2015 28.76 28.98 28.64 28.77 275,502 -0.15(-0.52%)
Aug 10, 2015 28.99 29.18 28.79 28.92 299,746 -0.05(-0.17%)
Aug 07, 2015 28.59 29.01 28.50 28.97 620,579 +0.33(+1.15%)
Aug 06, 2015 29.02 29.15 28.15 28.64 815,185 +0.58(+2.07%)
Aug 05, 2015 28.00 28.10 27.80 28.06 885,193 +0.29(+1.04%)
Aug 04, 2015 27.46 27.88 27.43 27.77 578,479 +0.21(+0.76%)
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.