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 (%)
Feb 28, 2014 24.76 24.91 23.80 23.99 320,741 -0.79(-3.19%)
Feb 27, 2014 24.45 24.85 24.22 24.78 289,745 +0.29(+1.18%)
Feb 26, 2014 24.60 24.60 24.16 24.49 133,995 +0.00(+0.00%)
Feb 25, 2014 24.82 25.02 24.40 24.49 117,109 -0.30(-1.21%)
Feb 24, 2014 24.98 25.05 24.70 24.79 231,299 -0.04(-0.16%)
Feb 21, 2014 25.34 25.39 24.73 24.83 125,803 -0.29(-1.15%)
Feb 20, 2014 24.58 25.18 24.32 25.12 191,442 +0.60(+2.45%)
Feb 19, 2014 24.74 24.81 24.32 24.52 108,940 -0.23(-0.93%)
Feb 18, 2014 24.70 24.82 24.48 24.75 168,450 +0.04(+0.16%)
Feb 14, 2014 24.24 24.71 24.71 24.71 160,800 +0.39(+1.60%)
Feb 13, 2014 24.30 24.45 24.03 24.32 390,514 -0.07(-0.29%)
Feb 12, 2014 24.65 24.99 24.34 24.39 271,083 -0.31(-1.26%)
Feb 11, 2014 25.04 25.51 24.61 24.70 379,732 -0.23(-0.92%)
Feb 10, 2014 24.72 24.95 24.51 24.93 132,486 +0.26(+1.05%)
Feb 07, 2014 24.66 24.71 24.32 24.67 159,964 +0.02(+0.08%)
Feb 06, 2014 24.30 24.70 24.29 24.65 172,349 +0.51(+2.11%)
Feb 05, 2014 24.09 24.17 23.50 24.14 379,938 -0.03(-0.12%)
Feb 04, 2014 24.28 24.39 24.01 24.17 346,549 -0.11(-0.45%)
Feb 03, 2014 24.50 24.71 24.03 24.28 361,575 -0.34(-1.38%)
Jan 31, 2014 24.57 24.67 24.27 24.62 144,727 -0.20(-0.81%)
Jan 30, 2014 24.67 25.11 24.63 24.82 117,905 +0.36(+1.47%)
Jan 29, 2014 24.79 24.79 24.25 24.46 144,068 -0.52(-2.08%)
Jan 28, 2014 24.61 25.06 24.51 24.98 176,625 +0.49(+2.00%)
Jan 27, 2014 25.08 25.11 24.28 24.49 235,625 -0.53(-2.12%)
Jan 24, 2014 25.37 25.42 24.80 25.02 321,987 -0.51(-2.00%)
Jan 23, 2014 25.76 25.88 25.39 25.53 320,917 -0.28(-1.08%)
Jan 22, 2014 25.75 25.87 25.27 25.81 323,740 +0.26(+1.02%)
Jan 21, 2014 25.09 25.60 24.78 25.55 507,924 +1.00(+4.07%)
Jan 17, 2014 24.07 24.55 24.55 24.55 301,400 +0.41(+1.70%)
Jan 16, 2014 24.38 24.78 24.13 24.14 511,304 -0.39(-1.59%)
Jan 15, 2014 24.20 24.81 24.20 24.53 839,652 +0.33(+1.36%)
Jan 14, 2014 24.00 24.30 23.87 24.20 789,434 +0.19(+0.79%)
Jan 13, 2014 24.76 25.02 23.98 24.01 978,427 -0.62(-2.52%)
Jan 10, 2014 24.97 24.97 24.52 24.63 419,994 -0.17(-0.69%)
Jan 09, 2014 25.00 25.16 24.39 24.80 417,768 -0.26(-1.04%)
Jan 08, 2014 24.47 25.16 24.40 25.06 439,242 +0.71(+2.92%)
Jan 07, 2014 24.16 24.48 24.05 24.35 221,337 +0.33(+1.37%)
Jan 06, 2014 24.01 24.23 23.96 24.02 367,925 -0.03(-0.12%)
Jan 03, 2014 23.91 24.37 23.83 24.05 313,654 +0.13(+0.54%)
Jan 02, 2014 23.44 24.08 23.44 23.92 452,969 +0.31(+1.31%)
Dec 31, 2013 23.09 23.61 23.61 23.61 240,000 +0.43(+1.86%)
Dec 30, 2013 22.95 23.25 22.68 23.18 145,457 +0.38(+1.67%)
Dec 27, 2013 22.78 23.00 22.39 22.80 190,202 +0.09(+0.40%)
Dec 26, 2013 22.68 23.06 22.45 22.71 221,679 +0.16(+0.71%)
Dec 24, 2013 22.30 22.68 22.19 22.55 35,244 +0.23(+1.03%)
Dec 23, 2013 22.45 22.47 22.21 22.32 124,518 -0.06(-0.27%)
Dec 20, 2013 21.90 22.41 21.90 22.38 200,719 +0.42(+1.91%)
Dec 19, 2013 22.23 22.30 21.90 21.96 136,261 -0.34(-1.52%)
Dec 18, 2013 22.09 22.32 21.95 22.30 170,263 +0.24(+1.09%)
Dec 17, 2013 22.06 22.16 21.93 22.06 483,052 +0.04(+0.18%)
Dec 16, 2013 21.48 22.08 21.14 22.02 541,020 +0.56(+2.61%)
Dec 13, 2013 20.75 21.46 20.67 21.46 254,469 +0.79(+3.82%)
Dec 12, 2013 21.04 21.04 20.56 20.67 144,565 -0.32(-1.52%)
Dec 11, 2013 21.45 21.50 20.85 20.99 234,614 -0.41(-1.92%)
Dec 10, 2013 20.78 21.56 20.60 21.40 282,632 +0.57(+2.74%)
Dec 09, 2013 21.27 21.27 20.77 20.83 311,550 -0.37(-1.75%)
Dec 06, 2013 21.40 21.48 21.07 21.20 409,189 -0.09(-0.42%)
Dec 05, 2013 21.53 21.70 21.25 21.29 249,715 -0.28(-1.30%)
Dec 04, 2013 21.72 21.73 21.30 21.57 276,786 -0.18(-0.83%)
Dec 03, 2013 22.33 22.55 21.75 21.75 337,842 -0.56(-2.51%)
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.