Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.23	19.29	19.08	19.09	400,123	-0.03(-0.16%)
Aug 30, 2012	19.12	19.32	19.03	19.12	319,309	-0.03(-0.16%)
Aug 29, 2012	19.21	19.40	18.85	19.15	526,832	-0.02(-0.10%)
Aug 27, 2012	19.16	19.35	19.05	19.17	385,272	+0.07(+0.37%)
Aug 24, 2012	19.11	19.36	18.71	19.10	863,874	-0.01(-0.05%)
Aug 23, 2012	19.20	19.26	18.92	19.11	483,099	-0.14(-0.73%)
Aug 22, 2012	19.21	19.33	19.11	19.25	347,593	-0.04(-0.21%)
Aug 21, 2012	19.27	19.45	19.13	19.29	260,128	+0.05(+0.26%)
Aug 20, 2012	19.39	19.41	19.12	19.24	197,150	-0.21(-1.08%)
Aug 17, 2012	20.00	20.19	19.39	19.45	261,257	-0.44(-2.21%)
Aug 16, 2012	19.07	20.27	18.79	19.89	597,113	+0.72(+3.76%)
Aug 15, 2012	19.50	19.50	19.12	19.17	233,382	-0.05(-0.26%)
Aug 14, 2012	19.30	19.40	19.10	19.22	498,355	+0.07(+0.37%)
Aug 13, 2012	18.85	19.16	18.52	19.15	206,507	+0.24(+1.27%)
Aug 10, 2012	18.92	19.25	18.89	18.91	325,734	-0.09(-0.47%)
Aug 09, 2012	19.05	19.52	18.72	19.00	340,913	-0.03(-0.16%)
Aug 08, 2012	18.90	19.73	18.61	19.03	757,256	-0.36(-1.86%)
Aug 07, 2012	19.44	19.48	19.19	19.39	228,589	+0.14(+0.73%)
Aug 06, 2012	18.82	19.75	18.68	19.25	321,463	+0.55(+2.94%)
Aug 03, 2012	18.81	19.01	18.55	18.70	122,330	+0.20(+1.08%)
Aug 02, 2012	18.81	19.10	18.30	18.50	173,784	-0.49(-2.58%)
Aug 01, 2012	19.30	19.39	18.79	18.99	137,246	-0.26(-1.35%)
Jul 31, 2012	19.08	19.44	19.08	19.25	146,296	+0.19(+1.00%)
Jul 30, 2012	19.34	19.47	18.78	19.06	122,880	-0.29(-1.50%)
Jul 27, 2012	19.00	19.45	18.90	19.35	443,353	+0.47(+2.49%)
Jul 26, 2012	18.00	19.04	17.91	18.88	498,645	+1.00(+5.59%)
Jul 25, 2012	17.57	17.92	17.42	17.88	100,627	+0.32(+1.82%)
Jul 24, 2012	17.99	18.00	17.41	17.56	118,348	-0.43(-2.39%)
Jul 23, 2012	18.30	18.30	17.79	17.99	75,103	-0.57(-3.07%)
Jul 20, 2012	18.74	18.75	18.41	18.56	155,232	-0.23(-1.22%)
Jul 19, 2012	18.01	18.96	17.84	18.79	590,279	+0.95(+5.33%)
Jul 18, 2012	18.20	18.56	17.76	17.84	248,696	-0.16(-0.89%)
Jul 17, 2012	17.62	18.00	17.45	18.00	82,792	+0.51(+2.92%)
Jul 16, 2012	17.64	17.72	17.49	17.49	112,140	-0.13(-0.74%)
Jul 13, 2012	17.65	17.80	17.39	17.62	148,634	+0.05(+0.28%)
Jul 12, 2012	17.50	17.68	17.34	17.57	151,076	-0.02(-0.11%)
Jul 11, 2012	18.05	18.38	17.58	17.59	185,259	-0.19(-1.07%)
Jul 10, 2012	18.30	18.76	17.71	17.78	87,568	-0.12(-0.67%)
Jul 09, 2012	18.27	18.27	17.80	17.90	181,745	-0.42(-2.29%)
Jul 06, 2012	18.69	18.78	18.10	18.32	103,970	-0.54(-2.86%)
Jul 05, 2012	18.71	19.00	18.61	18.86	203,530	+0.11(+0.59%)
Jul 03, 2012	18.32	18.75	18.30	18.75	81,331	+0.43(+2.35%)
Jul 02, 2012	18.09	18.42	17.97	18.32	113,171	+0.21(+1.16%)
Jun 29, 2012	17.93	18.35	17.93	18.11	225,737	+0.57(+3.25%)
Jun 28, 2012	17.93	18.05	17.32	17.54	224,211	-0.47(-2.61%)
Jun 27, 2012	17.29	18.02	17.29	18.01	464,849	+0.72(+4.16%)
Jun 26, 2012	17.14	17.34	17.07	17.29	315,670	+0.15(+0.88%)
Jun 25, 2012	17.11	17.38	17.11	17.14	213,355	-0.14(-0.81%)
Jun 22, 2012	17.24	17.37	17.14	17.28	320,339	+0.08(+0.47%)
Jun 21, 2012	17.35	17.35	17.01	17.20	516,785	-0.15(-0.86%)
Jun 20, 2012	17.11	17.36	16.98	17.35	328,516	+0.17(+0.99%)
Jun 19, 2012	17.32	17.65	17.11	17.18	411,315	+0.01(+0.06%)
Jun 18, 2012	16.47	17.34	16.26	17.17	348,415	+0.59(+3.56%)
Jun 15, 2012	15.86	16.68	15.70	16.58	339,677	+0.76(+4.80%)
Jun 14, 2012	15.79	16.16	15.71	15.82	430,161	-0.09(-0.57%)
Jun 13, 2012	16.00	16.10	15.66	15.91	265,776	-0.09(-0.56%)
Jun 12, 2012	16.49	16.62	15.91	16.00	321,613	-0.47(-2.85%)
Jun 11, 2012	16.60	16.76	16.24	16.47	262,605	-0.07(-0.42%)
Jun 08, 2012	16.72	16.72	16.09	16.54	217,322	-0.25(-1.49%)
Jun 07, 2012	16.06	16.90	16.02	16.79	368,290	+0.73(+4.55%)
Jun 06, 2012	16.06	16.35	15.87	16.06	320,552	+0.17(+1.07%)
Jun 05, 2012	15.90	16.18	15.79	15.89	287,042	-0.01(-0.06%)
Jun 04, 2012	16.06	16.23	15.48	15.90	375,288	-0.18(-1.12%)

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.

Interxion Holding Ord Shs (NY: INXN )

Historical Prices

Free News Feed