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 30, 2015 27.67 27.75 27.25 27.65 627,038 +0.10(+0.36%)
Jun 29, 2015 27.88 27.88 27.42 27.55 734,720 -0.41(-1.47%)
Jun 26, 2015 28.14 28.32 27.83 27.96 593,033 -0.18(-0.64%)
Jun 25, 2015 28.30 28.47 28.02 28.14 800,771 -0.07(-0.25%)
Jun 24, 2015 29.24 29.24 28.19 28.21 458,733 -1.05(-3.59%)
Jun 23, 2015 29.01 29.43 29.01 29.26 572,259 +0.25(+0.86%)
Jun 22, 2015 29.04 29.45 28.87 29.01 613,961 +0.05(+0.17%)
Jun 19, 2015 29.23 29.32 28.94 28.96 532,293 -0.31(-1.06%)
Jun 18, 2015 28.70 29.31 28.65 29.27 1,555,086 +0.57(+1.99%)
Jun 17, 2015 28.77 28.89 28.44 28.70 688,087 +0.01(+0.03%)
Jun 16, 2015 28.26 28.74 28.18 28.69 1,103,938 +0.37(+1.31%)
Jun 15, 2015 28.25 28.48 28.19 28.32 613,192 -0.05(-0.18%)
Jun 12, 2015 28.80 28.84 28.25 28.37 750,014 -0.51(-1.77%)
Jun 11, 2015 28.66 29.10 28.55 28.88 1,264,497 +0.69(+2.45%)
Jun 10, 2015 27.67 28.49 27.67 28.19 2,105,546 +0.51(+1.84%)
Jun 09, 2015 27.94 28.10 27.52 27.68 736,948 -0.20(-0.72%)
Jun 08, 2015 28.45 28.59 27.79 27.88 1,117,200 -0.51(-1.80%)
Jun 05, 2015 28.75 28.90 28.16 28.39 1,326,602 -0.51(-1.76%)
Jun 04, 2015 29.03 29.49 28.79 28.90 2,211,884 -0.19(-0.65%)
Jun 03, 2015 29.23 29.42 27.04 29.09 8,247,413 -1.81(-5.86%)
Jun 02, 2015 31.13 31.13 30.70 30.90 460,077 -0.01(-0.03%)
Jun 01, 2015 30.85 31.06 30.71 30.91 978,740 +0.22(+0.72%)
May 29, 2015 31.00 31.12 30.60 30.69 586,618 -0.52(-1.67%)
May 28, 2015 30.94 31.25 30.74 31.21 386,869 +0.36(+1.17%)
May 27, 2015 30.74 31.00 30.61 30.85 317,179 +0.27(+0.88%)
May 26, 2015 29.99 30.65 29.85 30.58 611,219 +0.86(+2.89%)
May 22, 2015 29.74 29.72 29.72 29.72 283,000 +0.01(+0.03%)
May 21, 2015 29.62 29.77 29.47 29.71 165,199 +0.10(+0.34%)
May 20, 2015 29.60 29.65 29.40 29.61 240,739 +0.07(+0.24%)
May 19, 2015 29.46 29.59 29.22 29.54 420,141 +0.04(+0.14%)
May 18, 2015 29.41 29.62 29.33 29.50 246,210 +0.13(+0.44%)
May 15, 2015 29.55 29.60 29.15 29.37 232,591 -0.16(-0.54%)
May 14, 2015 29.95 29.98 29.33 29.53 1,070,329 -0.41(-1.37%)
May 13, 2015 29.40 30.01 29.26 29.94 1,283,574 +0.51(+1.73%)
May 12, 2015 28.82 29.61 28.74 29.43 429,678 +0.24(+0.82%)
May 11, 2015 29.55 29.68 29.05 29.19 378,431 -0.36(-1.22%)
May 08, 2015 29.83 30.02 29.32 29.55 1,617,710 -0.05(-0.17%)
May 07, 2015 29.35 30.95 28.72 29.60 3,562,199 -1.33(-4.30%)
May 06, 2015 30.86 31.05 30.80 30.93 244,188 +0.10(+0.32%)
May 05, 2015 30.66 31.34 30.56 30.83 426,750 +0.06(+0.19%)
May 04, 2015 30.97 31.02 30.70 30.77 171,793 +0.08(+0.26%)
May 01, 2015 30.64 30.84 30.53 30.69 200,340 +0.24(+0.79%)
Apr 30, 2015 30.57 30.87 30.42 30.45 249,332 -0.46(-1.49%)
Apr 29, 2015 31.26 31.34 30.82 30.91 218,519 -0.45(-1.43%)
Apr 28, 2015 31.50 31.64 31.09 31.36 326,697 -0.07(-0.22%)
Apr 27, 2015 31.89 32.00 31.09 31.43 363,944 -0.35(-1.10%)
Apr 24, 2015 31.43 31.91 31.41 31.78 397,291 +0.29(+0.92%)
Apr 23, 2015 31.51 31.65 31.20 31.49 495,471 +0.00(+0.00%)
Apr 22, 2015 31.14 31.62 30.94 31.49 320,824 +0.51(+1.65%)
Apr 21, 2015 30.90 31.13 30.79 30.98 669,505 +0.12(+0.39%)
Apr 20, 2015 30.79 31.07 30.66 30.86 480,004 +0.13(+0.42%)
Apr 17, 2015 30.55 30.77 30.30 30.73 391,112 +0.17(+0.56%)
Apr 16, 2015 30.40 30.71 30.33 30.56 333,783 +0.15(+0.49%)
Apr 15, 2015 30.02 30.54 29.90 30.41 702,649 +0.35(+1.16%)
Apr 14, 2015 29.72 30.16 29.58 30.06 436,358 +0.37(+1.25%)
Apr 13, 2015 29.43 30.11 29.43 29.69 224,724 +0.07(+0.24%)
Apr 10, 2015 29.80 30.44 29.50 29.62 474,846 -0.20(-0.67%)
Apr 09, 2015 30.16 30.31 29.71 29.82 321,713 +0.17(+0.57%)
Apr 08, 2015 29.37 29.84 29.30 29.65 827,078 +0.39(+1.33%)
Apr 07, 2015 29.00 29.44 28.86 29.26 487,602 +0.59(+2.06%)
Apr 06, 2015 28.83 28.95 28.62 28.67 203,684 -0.27(-0.93%)
Apr 02, 2015 28.57 28.94 28.94 28.94 998,300 +0.35(+1.22%)
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.