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 (%)
Dec 30, 2011 12.89 13.48 12.87 13.45 215,298 +0.55(+4.26%)
Dec 29, 2011 12.91 12.98 12.80 12.90 151,815 -0.06(-0.46%)
Dec 28, 2011 12.69 13.00 12.69 12.96 18,454 +0.22(+1.73%)
Dec 27, 2011 12.63 12.84 12.14 12.74 36,232 +0.08(+0.63%)
Dec 23, 2011 12.18 12.74 11.84 12.66 92,693 +0.22(+1.77%)
Dec 21, 2011 12.68 12.80 12.11 12.44 46,212 -0.19(-1.50%)
Dec 20, 2011 12.81 12.90 12.37 12.63 52,350 -0.07(-0.55%)
Dec 19, 2011 12.90 12.90 12.54 12.70 61,990 -0.20(-1.55%)
Dec 16, 2011 12.97 12.99 12.82 12.90 109,294 +0.04(+0.31%)
Dec 15, 2011 12.92 13.00 12.79 12.86 50,962 -0.04(-0.31%)
Dec 14, 2011 12.90 12.96 12.62 12.90 67,202 +0.00(+0.00%)
Dec 13, 2011 12.90 13.00 12.80 12.90 53,622 +0.05(+0.39%)
Dec 12, 2011 12.91 13.07 12.79 12.85 52,772 -0.10(-0.77%)
Dec 09, 2011 12.92 13.08 12.77 12.95 96,867 +0.03(+0.23%)
Dec 08, 2011 12.96 13.07 12.75 12.92 7,902 -0.15(-1.15%)
Dec 07, 2011 13.02 13.15 12.85 13.07 36,067 +0.09(+0.69%)
Dec 06, 2011 13.02 13.49 12.92 12.98 94,547 -0.15(-1.14%)
Dec 05, 2011 13.00 13.25 12.84 13.13 153,169 +0.06(+0.46%)
Dec 02, 2011 13.25 13.25 12.78 13.07 40,805 +0.00(+0.00%)
Dec 01, 2011 13.21 13.22 13.01 13.07 20,779 -0.13(-0.98%)
Nov 30, 2011 13.18 13.35 12.85 13.20 15,574 +0.43(+3.37%)
Nov 29, 2011 12.71 12.78 12.64 12.77 75,411 +0.01(+0.08%)
Nov 28, 2011 13.14 13.14 12.56 12.76 167,285 +0.01(+0.08%)
Nov 25, 2011 12.59 12.81 12.58 12.75 17,120 +0.08(+0.63%)
Nov 23, 2011 12.94 13.04 12.53 12.67 52,329 -0.35(-2.69%)
Nov 22, 2011 13.36 13.42 12.98 13.02 107,216 -0.41(-3.05%)
Nov 21, 2011 13.34 13.50 13.17 13.43 9,267 -0.11(-0.81%)
Nov 18, 2011 13.73 13.73 13.50 13.54 21,905 -0.13(-0.95%)
Nov 17, 2011 13.76 13.85 13.55 13.67 70,062 -0.17(-1.23%)
Nov 16, 2011 13.60 14.24 13.60 13.84 78,287 +0.07(+0.51%)
Nov 15, 2011 12.78 13.96 12.40 13.77 139,497 +0.82(+6.33%)
Nov 14, 2011 13.20 13.29 12.95 12.95 39,500 -0.29(-2.19%)
Nov 11, 2011 13.05 13.33 13.01 13.24 19,000 +0.24(+1.85%)
Nov 10, 2011 13.02 13.13 12.88 13.00 18,470 +0.00(+0.00%)
Nov 09, 2011 13.40 13.40 12.91 13.00 26,757 -0.66(-4.83%)
Nov 08, 2011 13.82 13.82 13.50 13.66 8,756 -0.10(-0.73%)
Nov 07, 2011 13.27 13.85 13.27 13.76 25,790 +0.40(+2.99%)
Nov 04, 2011 13.14 13.59 12.65 13.36 73,218 +0.19(+1.44%)
Nov 03, 2011 14.02 14.02 12.99 13.17 192,174 -0.72(-5.18%)
Nov 02, 2011 13.08 13.91 12.99 13.89 65,469 +0.99(+7.67%)
Nov 01, 2011 13.30 13.42 12.80 12.90 100,434 -0.82(-5.98%)
Oct 31, 2011 13.37 14.07 13.36 13.72 34,193 +0.26(+1.93%)
Oct 28, 2011 13.38 13.55 13.37 13.46 6,325 +0.00(+0.00%)
Oct 27, 2011 13.74 13.74 13.35 13.46 98,109 +0.09(+0.67%)
Oct 26, 2011 13.25 13.49 13.03 13.37 63,300 +0.18(+1.36%)
Oct 25, 2011 13.16 13.24 13.06 13.19 33,927 -0.06(-0.45%)
Oct 24, 2011 13.21 13.25 13.10 13.25 93,569 +0.11(+0.84%)
Oct 21, 2011 12.81 13.21 12.81 13.14 123,716 +0.45(+3.55%)
Oct 20, 2011 12.66 12.76 12.60 12.69 51,342 +0.03(+0.24%)
Oct 19, 2011 12.31 12.79 12.22 12.66 53,083 +0.34(+2.76%)
Oct 18, 2011 12.50 12.67 12.10 12.32 64,921 -0.10(-0.81%)
Oct 17, 2011 12.76 12.76 12.35 12.42 34,211 -0.35(-2.74%)
Oct 14, 2011 12.00 13.03 12.00 12.77 76,483 +0.92(+7.76%)
Oct 13, 2011 11.74 11.89 11.70 11.85 9,295 +0.08(+0.68%)
Oct 12, 2011 11.81 11.89 11.63 11.77 132,824 +0.07(+0.60%)
Oct 11, 2011 11.43 11.76 11.32 11.70 36,446 +0.20(+1.74%)
Oct 10, 2011 11.50 11.55 11.15 11.50 43,502 +0.11(+0.97%)
Oct 07, 2011 11.58 11.58 11.32 11.39 136,940 -0.17(-1.47%)
Oct 06, 2011 11.67 11.67 11.42 11.56 67,566 -0.14(-1.20%)
Oct 05, 2011 11.50 11.88 11.12 11.70 172,879 +0.20(+1.74%)
Oct 04, 2011 11.35 11.55 11.35 11.50 63,941 +0.18(+1.59%)
Oct 03, 2011 11.69 11.81 11.19 11.32 123,862 -0.49(-4.15%)
Sep 30, 2011 11.88 11.89 11.80 11.81 13,619 -0.19(-1.58%)
Sep 29, 2011 12.17 12.29 11.82 12.00 26,093 +0.06(+0.50%)
Sep 28, 2011 11.96 12.08 11.93 11.94 55,798 -0.01(-0.08%)
Sep 27, 2011 12.09 12.09 11.76 11.95 163,407 -0.01(-0.08%)
Sep 26, 2011 12.05 12.05 11.90 11.96 7,400 -0.10(-0.83%)
Sep 23, 2011 12.06 12.31 11.87 12.06 16,414 -0.06(-0.50%)
Sep 22, 2011 11.67 12.19 11.50 12.12 54,322 +0.23(+1.93%)
Sep 21, 2011 12.48 12.54 11.87 11.89 60,950 -0.58(-4.65%)
Sep 20, 2011 12.60 12.93 12.24 12.47 25,896 -0.10(-0.80%)
Sep 19, 2011 12.65 12.74 12.45 12.57 36,504 -0.29(-2.26%)
Sep 16, 2011 12.44 13.00 12.41 12.86 40,992 +0.39(+3.13%)
Sep 15, 2011 11.96 12.83 11.96 12.47 112,864 +0.64(+5.41%)
Sep 14, 2011 11.96 12.10 11.67 11.83 76,189 -0.12(-1.00%)
Sep 13, 2011 12.02 12.03 11.78 11.95 76,694 -0.03(-0.25%)
Sep 12, 2011 12.20 12.20 11.90 11.98 45,083 -0.25(-2.04%)
Sep 09, 2011 12.37 12.44 12.03 12.23 93,957 -0.27(-2.16%)
Sep 08, 2011 12.61 12.61 12.23 12.50 82,965 -0.40(-3.10%)
Sep 07, 2011 12.28 13.05 11.90 12.90 73,875 +0.70(+5.74%)
Sep 06, 2011 11.94 12.24 11.83 12.20 16,801 +0.02(+0.16%)
Sep 02, 2011 12.08 12.42 12.08 12.18 36,144 -0.02(-0.16%)
Sep 01, 2011 12.52 12.52 12.19 12.20 80,578 -0.36(-2.87%)
Aug 31, 2011 12.52 12.76 12.28 12.56 115,221 +0.07(+0.56%)
Aug 30, 2011 12.07 12.62 11.93 12.49 297,545 +0.44(+3.65%)
Aug 29, 2011 11.78 12.13 11.76 12.05 16,733 +0.29(+2.47%)
Aug 26, 2011 11.50 11.76 11.46 11.76 93,334 +0.22(+1.91%)
Aug 25, 2011 12.51 12.51 11.41 11.54 60,320 -0.03(-0.26%)
Aug 24, 2011 11.62 11.81 11.34 11.57 120,010 -0.11(-0.94%)
Aug 23, 2011 11.44 11.68 11.00 11.68 154,471 +0.24(+2.10%)
Aug 22, 2011 11.72 11.80 11.38 11.44 285,017 -0.09(-0.78%)
Aug 19, 2011 11.47 11.99 11.20 11.53 144,075 -0.18(-1.54%)
Aug 18, 2011 11.58 11.87 11.35 11.71 100,583 -0.06(-0.51%)
Aug 17, 2011 12.13 12.13 11.54 11.77 195,765 +0.10(+0.86%)
Aug 16, 2011 11.71 11.76 11.51 11.67 82,999 -0.06(-0.51%)
Aug 15, 2011 11.45 11.90 11.45 11.73 89,789 +0.43(+3.81%)
Aug 12, 2011 11.45 11.89 10.71 11.30 316,183 -0.24(-2.08%)
Aug 11, 2011 11.78 12.11 11.54 11.54 174,590 -0.23(-1.95%)
Aug 10, 2011 12.22 12.24 11.53 11.77 104,330 -0.63(-5.08%)
Aug 09, 2011 14.06 12.60 11.53 12.40 98,658 +0.05(+0.40%)
Aug 08, 2011 14.06 14.06 12.35 12.35 111,203 -1.87(-13.15%)
Aug 05, 2011 14.24 14.47 13.61 14.22 116,406 +0.07(+0.49%)
Aug 04, 2011 14.14 14.17 13.85 14.15 42,815 -0.13(-0.91%)
Aug 03, 2011 14.33 14.36 13.80 14.28 84,231 +0.02(+0.14%)
Aug 02, 2011 14.37 14.74 13.91 14.26 89,839 -0.22(-1.52%)
Aug 01, 2011 14.93 14.93 14.27 14.48 110,611 -0.37(-2.49%)
Jul 29, 2011 14.40 14.98 14.32 14.85 64,051 +0.31(+2.13%)
Jul 28, 2011 14.10 14.55 14.10 14.54 54,153 +0.34(+2.39%)
Jul 27, 2011 14.03 14.30 13.90 14.20 48,815 +0.09(+0.64%)
Jul 26, 2011 14.04 14.22 13.82 14.11 56,882 +0.02(+0.14%)
Jul 25, 2011 14.13 14.47 13.92 14.09 121,641 -0.14(-0.98%)
Jul 22, 2011 14.35 14.41 14.05 14.23 28,425 -0.16(-1.11%)
Jul 21, 2011 14.67 14.67 14.16 14.39 33,592 -0.26(-1.77%)
Jul 20, 2011 14.13 14.75 13.82 14.65 109,372 +0.49(+3.46%)
Jul 19, 2011 14.33 14.65 14.02 14.16 54,532 -0.07(-0.49%)
Jul 18, 2011 14.26 14.34 14.00 14.23 130,568 -0.04(-0.28%)
Jul 15, 2011 14.23 14.44 14.05 14.27 123,714 +0.04(+0.28%)
Jul 14, 2011 14.52 14.64 14.12 14.23 37,100 -0.33(-2.27%)
Jul 13, 2011 14.60 14.62 14.20 14.56 91,492 -0.02(-0.14%)
Jul 12, 2011 14.75 14.88 14.42 14.58 34,882 -0.27(-1.82%)
Jul 11, 2011 14.72 14.91 13.96 14.85 103,025 -0.05(-0.34%)
Jul 08, 2011 14.76 14.95 14.62 14.90 95,500 +0.05(+0.34%)
Jul 07, 2011 15.25 15.39 14.49 14.85 126,001 -0.14(-0.93%)
Jul 06, 2011 14.65 15.08 14.54 14.99 44,531 +0.27(+1.83%)
Jul 05, 2011 15.00 15.05 14.70 14.72 36,729 -0.24(-1.60%)
Jul 01, 2011 15.14 15.15 14.81 14.96 37,751 -0.18(-1.19%)
Jun 30, 2011 14.82 15.15 14.71 15.14 70,531 +0.40(+2.71%)
Jun 29, 2011 14.66 14.84 14.47 14.74 72,650 +0.09(+0.61%)
Jun 28, 2011 14.39 14.66 14.39 14.65 46,259 +0.24(+1.67%)
Jun 27, 2011 14.18 14.45 13.88 14.41 270,322 -0.04(-0.28%)
Jun 24, 2011 14.45 14.47 14.21 14.45 105,396 -0.03(-0.21%)
Jun 23, 2011 14.30 14.58 14.22 14.48 47,711 +0.06(+0.42%)
Jun 22, 2011 14.36 14.54 14.26 14.42 49,600 +0.02(+0.14%)
Jun 21, 2011 14.12 14.41 14.12 14.40 13,844 +0.32(+2.27%)
Jun 20, 2011 14.14 14.26 14.00 14.08 300,281 +0.22(+1.59%)
Jun 17, 2011 13.74 13.89 13.60 13.86 25,215 +0.13(+0.95%)
Jun 16, 2011 14.00 14.00 13.60 13.73 72,030 -0.27(-1.93%)
Jun 15, 2011 14.00 14.09 13.84 14.00 104,009 -0.04(-0.28%)
Jun 14, 2011 14.07 14.15 13.91 14.04 56,899 +0.01(+0.07%)
Jun 13, 2011 14.20 14.20 13.99 14.03 34,975 -0.21(-1.47%)
Jun 10, 2011 13.92 14.24 13.85 14.24 21,124 +0.26(+1.86%)
Jun 09, 2011 14.34 14.34 13.92 13.98 54,481 -0.22(-1.55%)
Jun 08, 2011 14.01 14.23 13.99 14.20 19,134 +0.20(+1.43%)
Jun 07, 2011 14.00 14.19 13.99 14.00 43,601 -0.03(-0.21%)
Jun 06, 2011 14.27 14.35 14.00 14.03 66,481 -0.22(-1.54%)
Jun 03, 2011 14.00 14.31 13.99 14.25 32,347 +0.22(+1.57%)
May 24, 2011 14.14 14.18 13.86 14.03 32,455 -0.04(-0.28%)
May 23, 2011 14.41 14.41 13.98 14.07 25,836 -0.43(-2.97%)
May 20, 2011 14.79 14.79 14.33 14.50 39,210 -0.26(-1.76%)
May 19, 2011 14.80 15.06 14.75 14.76 20,869 -0.05(-0.34%)
May 18, 2011 14.73 15.00 14.72 14.81 21,126 +0.20(+1.37%)
May 17, 2011 14.60 14.67 14.08 14.61 44,455 +0.07(+0.48%)
May 16, 2011 14.91 14.91 14.48 14.54 26,806 -0.44(-2.94%)
May 13, 2011 15.11 15.28 14.89 14.98 54,311 -0.05(-0.33%)
May 12, 2011 14.62 15.06 14.29 15.03 23,636 +0.35(+2.38%)
May 11, 2011 15.30 15.31 14.66 14.68 67,320 -0.60(-3.93%)
May 10, 2011 15.35 15.50 15.16 15.28 88,751 -0.04(-0.26%)
May 09, 2011 14.35 15.32 14.35 15.32 998,901 +0.87(+6.02%)
May 06, 2011 14.58 14.58 14.14 14.45 98,756 -0.05(-0.34%)
May 05, 2011 14.84 14.84 14.37 14.50 153,206 -0.43(-2.88%)
May 04, 2011 15.38 15.38 14.90 14.93 82,192 -0.49(-3.18%)
May 03, 2011 15.25 15.62 15.17 15.42 213,071 +0.15(+0.98%)
May 02, 2011 15.20 15.27 15.20 15.27 81,796 +0.29(+1.94%)
Apr 29, 2011 14.63 15.00 14.45 14.98 64,264 +0.31(+2.11%)
Apr 28, 2011 14.20 15.10 14.20 14.67 150,319 +0.42(+2.95%)
Apr 27, 2011 14.00 14.50 14.00 14.25 139,580 +0.27(+1.93%)
Apr 26, 2011 14.06 14.23 13.93 13.98 71,658 -0.11(-0.78%)
Apr 25, 2011 13.99 14.26 13.95 14.09 85,997 +0.04(+0.28%)
Apr 21, 2011 14.03 14.09 13.91 14.05 126,021 +0.00(+0.00%)
Apr 20, 2011 13.94 14.10 13.90 14.05 130,775 +0.11(+0.79%)
Apr 19, 2011 13.77 13.94 13.53 13.94 95,741 +0.14(+1.01%)
Apr 18, 2011 13.90 13.99 13.75 13.80 34,167 -0.22(-1.57%)
Apr 15, 2011 13.73 14.10 13.53 14.02 113,121 +0.26(+1.89%)
Apr 14, 2011 13.58 13.88 13.46 13.76 89,204 +0.06(+0.44%)
Apr 13, 2011 13.66 14.06 13.40 13.70 103,118 +0.07(+0.51%)
Apr 12, 2011 13.66 13.89 13.55 13.63 107,441 -0.11(-0.80%)
Apr 11, 2011 13.65 14.49 13.52 13.74 211,188 +0.15(+1.10%)
Apr 08, 2011 13.26 13.61 13.26 13.59 22,626 +0.34(+2.57%)
Apr 07, 2011 13.22 13.65 13.20 13.25 40,961 -0.03(-0.23%)
Apr 06, 2011 13.33 13.42 13.24 13.28 26,450 -0.03(-0.23%)
Apr 05, 2011 13.03 13.33 12.93 13.31 86,552 +0.18(+1.33%)
Apr 04, 2011 13.20 13.34 13.00 13.13 144,068 -0.06(-0.42%)
Apr 01, 2011 13.25 13.64 13.10 13.19 62,357 +0.19(+1.46%)
Mar 31, 2011 13.19 13.34 12.94 13.00 392,359 -0.31(-2.33%)
Mar 30, 2011 13.46 13.50 13.12 13.31 178,376 -0.20(-1.48%)
Mar 29, 2011 13.49 13.75 13.39 13.51 80,898 -0.07(-0.52%)
Mar 28, 2011 13.63 13.65 13.37 13.58 56,450 -0.04(-0.29%)
Mar 25, 2011 13.52 13.62 13.36 13.62 41,355 +0.05(+0.37%)
Mar 24, 2011 13.85 13.85 13.39 13.57 176,198 -0.15(-1.09%)
Mar 23, 2011 14.16 14.21 13.21 13.72 1,003,641 -0.44(-3.11%)
Mar 22, 2011 14.25 14.50 14.16 14.16 159,068 -0.05(-0.35%)
Mar 21, 2011 14.20 14.21 14.12 14.21 175,941 -0.04(-0.28%)
Mar 18, 2011 14.14 14.26 13.97 14.25 480,567 +0.21(+1.50%)
Mar 17, 2011 13.86 14.10 13.71 14.04 72,973 +0.33(+2.41%)
Mar 16, 2011 13.90 13.90 13.68 13.71 143,226 -0.14(-1.01%)
Mar 15, 2011 13.82 14.11 13.79 13.85 223,635 -0.26(-1.84%)
Mar 14, 2011 13.66 14.11 12.90 14.11 93,862 +0.74(+5.53%)
Mar 11, 2011 12.85 13.75 12.79 13.37 114,985 +0.45(+3.48%)
Mar 10, 2011 13.62 13.99 12.11 12.92 420,155 -0.64(-4.72%)
Mar 09, 2011 14.49 14.50 13.50 13.56 350,245 -0.60(-4.24%)
Mar 08, 2011 14.12 14.34 14.06 14.16 142,934 +0.10(+0.71%)
Mar 07, 2011 13.87 14.23 13.80 14.06 144,610 +0.26(+1.88%)
Mar 04, 2011 13.89 13.98 13.27 13.80 199,481 -0.13(-0.93%)
Mar 03, 2011 14.35 14.57 13.87 13.93 145,201 -0.32(-2.25%)
Mar 02, 2011 14.52 14.55 14.25 14.25 42,130 -0.32(-2.20%)
Mar 01, 2011 14.60 14.60 14.05 14.57 104,011 -0.09(-0.61%)
Feb 28, 2011 14.90 14.90 14.37 14.66 179,923 -0.20(-1.35%)
Feb 25, 2011 14.75 14.90 14.52 14.86 332,528 +0.24(+1.64%)
Feb 24, 2011 14.34 15.00 14.34 14.62 290,826 +0.14(+0.97%)
Feb 23, 2011 14.25 14.60 14.25 14.48 180,365 +0.17(+1.19%)
Feb 22, 2011 14.18 14.53 14.05 14.31 275,652 -0.23(-1.58%)
Feb 18, 2011 14.80 14.92 14.43 14.54 173,212 -0.28(-1.89%)
Feb 17, 2011 14.69 14.99 14.66 14.82 78,266 -0.07(-0.47%)
Feb 16, 2011 15.35 15.50 14.78 14.89 131,508 -0.38(-2.49%)
Feb 15, 2011 14.97 15.88 14.97 15.27 223,292 +0.28(+1.87%)
Feb 14, 2011 15.11 15.19 14.78 14.99 352,856 +0.04(+0.27%)
Feb 11, 2011 14.75 15.20 14.75 14.95 311,864 +0.02(+0.13%)
Feb 10, 2011 14.49 15.00 14.37 14.93 156,584 +0.13(+0.88%)
Feb 09, 2011 14.85 14.99 14.41 14.80 299,945 -0.03(-0.20%)
Feb 08, 2011 15.27 15.75 14.60 14.83 543,316 -0.25(-1.66%)
Feb 07, 2011 14.75 15.20 14.71 15.08 314,157 +0.28(+1.89%)
Feb 04, 2011 14.70 14.91 14.50 14.80 182,805 +0.00(+0.00%)
Feb 03, 2011 15.25 15.25 14.50 14.80 356,405 -0.45(-2.95%)
Feb 02, 2011 14.03 15.25 14.02 15.25 813,840 +0.95(+6.64%)
Feb 01, 2011 14.25 14.35 14.05 14.30 1,269,967 +0.20(+1.42%)
Jan 31, 2011 14.30 14.38 13.75 14.10 2,201,322 +0.30(+2.17%)
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.