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 (%)
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%)
Nov 02, 2015 29.58 29.76 28.86 29.69 709,908 +0.31(+1.06%)
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%)
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.