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 (%)
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%)
Jun 01, 2012 16.30 16.30 15.75 16.08 259,545 -0.48(-2.90%)
May 31, 2012 16.82 16.85 16.43 16.56 321,953 -0.21(-1.25%)
May 30, 2012 17.22 17.28 16.71 16.77 495,822 -0.59(-3.40%)
May 29, 2012 17.07 17.51 17.07 17.36 460,164 +0.35(+2.06%)
May 25, 2012 17.12 17.26 16.84 17.01 54,321 -0.09(-0.53%)
May 24, 2012 16.99 17.52 16.94 17.10 394,730 +0.10(+0.59%)
May 23, 2012 17.12 17.24 16.64 17.00 551,358 -0.23(-1.33%)
May 22, 2012 17.34 17.59 17.13 17.23 274,171 -0.04(-0.23%)
May 21, 2012 16.91 17.35 16.80 17.27 309,130 +0.47(+2.80%)
May 18, 2012 18.01 18.07 16.77 16.80 779,338 -1.25(-6.93%)
May 17, 2012 18.23 18.32 17.99 18.05 334,950 -0.10(-0.55%)
May 16, 2012 18.33 18.44 18.14 18.15 313,920 +0.05(+0.28%)
May 15, 2012 18.39 18.50 18.07 18.10 204,807 -0.25(-1.36%)
May 14, 2012 18.53 18.58 18.16 18.35 171,614 -0.30(-1.61%)
May 11, 2012 19.05 19.05 18.59 18.65 287,543 -0.41(-2.15%)
May 10, 2012 18.58 19.40 18.56 19.06 394,183 +0.52(+2.80%)
May 09, 2012 18.43 18.78 17.67 18.54 507,674 -0.05(-0.27%)
May 08, 2012 18.95 18.95 18.17 18.59 477,453 -0.40(-2.11%)
May 07, 2012 19.03 19.25 18.54 18.99 809,703 -0.20(-1.04%)
May 04, 2012 19.80 19.80 19.16 19.19 225,173 -0.49(-2.49%)
May 03, 2012 20.07 20.13 19.46 19.68 318,040 -0.39(-1.94%)
May 02, 2012 20.13 20.23 19.93 20.07 185,820 -0.09(-0.45%)
May 01, 2012 20.10 20.29 19.95 20.16 328,172 +0.09(+0.45%)
Apr 30, 2012 20.27 20.27 19.86 20.07 358,396 -0.21(-1.04%)
Apr 27, 2012 19.96 20.30 19.89 20.28 359,527 +0.44(+2.22%)
Apr 26, 2012 19.03 20.30 19.03 19.84 1,327,714 +0.85(+4.48%)
Apr 25, 2012 18.62 19.05 18.47 18.99 335,283 +0.52(+2.82%)
Apr 24, 2012 18.65 18.68 18.43 18.47 556,092 -0.14(-0.75%)
Apr 23, 2012 18.83 18.83 18.44 18.61 273,636 -0.41(-2.16%)
Apr 20, 2012 18.91 19.17 18.76 19.02 391,373 +0.10(+0.53%)
Apr 19, 2012 19.00 19.03 18.72 18.92 522,243 -0.06(-0.32%)
Apr 18, 2012 18.65 19.00 18.59 18.98 637,666 +0.22(+1.17%)
Apr 17, 2012 18.50 18.88 18.44 18.76 608,864 +0.26(+1.41%)
Apr 16, 2012 18.35 18.56 18.27 18.50 715,780 +0.17(+0.93%)
Apr 13, 2012 18.29 18.35 18.12 18.33 298,850 +0.03(+0.16%)
Apr 12, 2012 18.09 18.30 18.05 18.30 380,818 +0.20(+1.10%)
Apr 11, 2012 17.80 18.16 17.64 18.10 259,135 +0.35(+1.97%)
Apr 10, 2012 18.26 18.31 17.49 17.75 417,791 -0.60(-3.27%)
Apr 09, 2012 18.34 18.52 17.95 18.35 353,491 -0.16(-0.86%)
Apr 05, 2012 18.05 18.61 17.86 18.51 1,111,316 +0.39(+2.15%)
Apr 04, 2012 17.94 18.14 17.68 18.12 546,449 +0.09(+0.50%)
Apr 03, 2012 18.18 18.20 17.81 18.03 293,831 -0.19(-1.04%)
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.