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, 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%)
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.