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, 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%)
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.