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 (%)
Aug 29, 2014 27.55 27.59 27.59 27.59 186,600 +0.07(+0.25%)
Aug 28, 2014 27.64 27.64 27.50 27.52 68,967 -0.13(-0.47%)
Aug 27, 2014 27.35 27.70 27.13 27.65 160,154 +0.38(+1.39%)
Aug 26, 2014 27.53 27.51 27.15 27.27 231,057 -0.24(-0.87%)
Aug 25, 2014 28.09 28.09 27.28 27.51 125,635 -0.53(-1.89%)
Aug 22, 2014 27.73 28.09 27.52 28.04 150,011 +0.32(+1.15%)
Aug 21, 2014 27.45 27.75 27.18 27.72 100,372 +0.28(+1.02%)
Aug 20, 2014 27.20 27.52 26.94 27.44 154,444 +0.30(+1.11%)
Aug 19, 2014 27.13 27.34 26.85 27.14 583,734 +0.06(+0.22%)
Aug 18, 2014 27.12 27.30 27.01 27.08 229,720 +0.04(+0.15%)
Aug 15, 2014 27.34 27.40 26.78 27.04 244,483 -0.22(-0.81%)
Aug 14, 2014 27.06 27.52 27.05 27.26 314,168 +0.15(+0.55%)
Aug 13, 2014 27.02 27.55 27.38 27.11 155,303 -0.27(-0.99%)
Aug 12, 2014 27.39 27.42 27.12 27.38 93,528 +0.00(+0.00%)
Aug 11, 2014 27.21 27.49 27.16 27.38 126,867 +0.20(+0.74%)
Aug 08, 2014 26.66 27.49 26.52 27.18 167,866 +0.60(+2.26%)
Aug 07, 2014 27.22 27.27 26.50 26.58 421,186 -0.62(-2.28%)
Aug 06, 2014 26.57 27.32 26.36 27.20 311,581 +0.14(+0.52%)
Aug 05, 2014 27.00 27.19 26.78 27.06 134,748 +0.20(+0.74%)
Aug 04, 2014 26.82 27.07 26.33 26.86 553,474 -0.04(-0.15%)
Aug 01, 2014 27.06 27.18 26.50 26.90 256,980 -0.30(-1.10%)
Jul 31, 2014 27.51 27.82 27.20 27.20 1,528,966 -0.56(-2.02%)
Jul 30, 2014 27.80 27.96 27.62 27.76 119,875 -0.01(-0.04%)
Jul 29, 2014 27.83 28.10 27.76 27.77 168,422 -0.08(-0.29%)
Jul 28, 2014 27.74 27.97 27.54 27.85 518,911 +0.15(+0.54%)
Jul 25, 2014 27.90 27.91 27.61 27.70 55,615 -0.27(-0.97%)
Jul 24, 2014 27.51 28.33 27.43 27.97 262,644 +0.43(+1.56%)
Jul 23, 2014 28.01 28.01 27.49 27.54 99,914 -0.43(-1.54%)
Jul 22, 2014 27.53 28.06 27.44 27.97 344,967 +0.58(+2.12%)
Jul 21, 2014 27.23 27.54 26.95 27.39 101,056 +0.17(+0.62%)
Jul 18, 2014 27.19 27.43 27.09 27.22 135,160 -0.02(-0.07%)
Jul 17, 2014 27.16 27.44 27.10 27.24 88,187 -0.05(-0.18%)
Jul 16, 2014 27.82 28.03 27.18 27.29 530,293 -0.40(-1.44%)
Jul 15, 2014 27.36 27.77 27.23 27.69 297,984 +0.33(+1.21%)
Jul 14, 2014 27.31 27.57 27.20 27.36 80,215 +0.15(+0.55%)
Jul 11, 2014 27.14 27.49 26.77 27.21 83,358 +0.04(+0.15%)
Jul 10, 2014 27.01 27.22 26.80 27.17 86,465 -0.03(-0.11%)
Jul 09, 2014 27.29 27.39 27.06 27.20 62,040 -0.05(-0.18%)
Jul 08, 2014 27.33 27.40 27.06 27.25 143,786 -0.12(-0.44%)
Jul 07, 2014 27.71 27.71 27.31 27.37 332,927 -0.19(-0.69%)
Jul 03, 2014 27.43 27.56 27.56 27.56 56,200 +0.21(+0.77%)
Jul 02, 2014 27.50 27.54 27.19 27.35 144,316 -0.13(-0.47%)
Jul 01, 2014 27.39 27.64 27.28 27.48 170,989 +0.10(+0.37%)
Jun 30, 2014 27.57 27.58 27.31 27.38 151,788 -0.21(-0.76%)
Jun 27, 2014 27.28 27.86 27.20 27.59 391,296 +0.48(+1.77%)
Jun 26, 2014 26.97 27.14 26.79 27.11 143,021 +0.11(+0.41%)
Jun 25, 2014 26.94 27.04 26.75 27.00 242,068 -0.08(-0.30%)
Jun 24, 2014 26.80 27.30 26.79 27.08 302,421 +0.15(+0.56%)
Jun 23, 2014 27.11 27.19 26.86 26.93 157,600 -0.12(-0.44%)
Jun 20, 2014 27.00 27.07 26.90 27.05 112,954 +0.10(+0.37%)
Jun 19, 2014 26.68 27.01 26.66 26.95 299,699 +0.25(+0.94%)
Jun 18, 2014 26.42 26.71 26.04 26.70 283,679 +0.38(+1.44%)
Jun 17, 2014 26.18 26.51 26.17 26.32 188,883 +0.07(+0.27%)
Jun 16, 2014 26.26 26.47 26.20 26.25 220,034 -0.13(-0.49%)
Jun 13, 2014 27.23 27.25 26.38 26.38 189,645 -0.70(-2.58%)
Jun 12, 2014 26.93 27.14 26.74 27.08 239,746 +0.08(+0.30%)
Jun 11, 2014 26.96 27.11 26.93 27.00 234,742 +0.05(+0.19%)
Jun 10, 2014 26.41 27.15 26.41 26.95 486,875 +0.65(+2.47%)
Jun 06, 2014 26.17 26.43 26.17 26.30 250,122 +0.03(+0.11%)
Jun 05, 2014 26.22 26.37 25.97 26.27 206,838 +0.04(+0.15%)
Jun 04, 2014 26.19 26.27 25.96 26.23 304,843 -0.07(-0.27%)
Jun 03, 2014 26.30 26.44 26.16 26.30 541,412 -0.06(-0.23%)
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.