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 (%)
Mar 31, 2015 28.10 28.68 27.83 28.20 611,861 +0.14(+0.50%)
Mar 30, 2015 29.09 29.21 27.55 28.06 1,500,156 -0.87(-3.01%)
Mar 27, 2015 28.59 29.13 28.45 28.93 526,064 +0.26(+0.91%)
Mar 26, 2015 29.36 29.36 28.21 28.67 429,329 -0.86(-2.91%)
Mar 25, 2015 29.87 29.99 29.29 29.53 285,362 -0.30(-1.01%)
Mar 24, 2015 29.92 30.21 29.75 29.83 381,080 -0.23(-0.77%)
Mar 23, 2015 30.11 30.21 29.75 30.06 227,743 +0.05(+0.17%)
Mar 20, 2015 29.39 30.10 29.39 30.01 434,173 +0.60(+2.04%)
Mar 19, 2015 29.65 29.92 29.34 29.41 186,723 -0.24(-0.81%)
Mar 18, 2015 29.75 30.00 29.61 29.65 391,041 -0.12(-0.40%)
Mar 17, 2015 30.00 30.13 29.67 29.77 86,128 -0.28(-0.93%)
Mar 16, 2015 29.80 30.29 29.80 30.05 127,067 +0.25(+0.84%)
Mar 13, 2015 29.49 29.95 29.38 29.80 269,911 -0.25(-0.83%)
Mar 12, 2015 29.81 30.42 29.69 30.05 342,509 +0.31(+1.04%)
Mar 11, 2015 29.60 29.91 29.53 29.74 510,914 -0.08(-0.27%)
Mar 10, 2015 29.79 30.12 29.54 29.82 529,015 -0.45(-1.49%)
Mar 09, 2015 30.94 30.94 30.00 30.27 1,237,132 +0.40(+1.34%)
Mar 06, 2015 29.90 30.56 29.78 29.87 549,398 -0.21(-0.70%)
Mar 05, 2015 30.20 30.45 29.96 30.08 337,501 -0.15(-0.50%)
Mar 04, 2015 31.16 31.12 30.20 30.23 466,600 -0.89(-2.86%)
Mar 03, 2015 31.16 31.21 30.70 31.12 564,007 +0.02(+0.06%)
Mar 02, 2015 31.87 31.76 30.79 31.10 1,065,684 -0.77(-2.42%)
Feb 27, 2015 31.95 32.25 31.79 31.87 139,590 -0.04(-0.13%)
Feb 26, 2015 31.87 32.07 31.75 31.91 227,395 +0.01(+0.03%)
Feb 25, 2015 31.85 32.25 31.69 31.90 510,405 -0.03(-0.09%)
Feb 24, 2015 32.24 32.27 31.82 31.93 558,098 -0.25(-0.78%)
Feb 23, 2015 32.20 32.23 31.86 32.18 916,626 -0.02(-0.06%)
Feb 20, 2015 32.41 32.49 32.05 32.20 278,073 -0.30(-0.92%)
Feb 19, 2015 32.13 32.65 32.06 32.50 1,090,630 +0.50(+1.56%)
Feb 18, 2015 31.54 32.09 31.54 32.00 1,796,908 +0.38(+1.20%)
Feb 17, 2015 31.68 32.02 31.42 31.62 915,701 -0.42(-1.31%)
Feb 13, 2015 31.57 32.04 32.04 32.04 918,100 +0.14(+0.44%)
Feb 12, 2015 31.80 32.35 31.50 31.90 1,726,379 +0.10(+0.31%)
Feb 11, 2015 31.27 33.16 31.00 31.80 3,743,521 +3.80(+13.57%)
Feb 10, 2015 26.47 28.21 26.23 28.00 698,582 +1.53(+5.78%)
Feb 09, 2015 27.03 27.03 26.37 26.47 226,624 -0.50(-1.85%)
Feb 06, 2015 27.23 27.23 26.89 26.97 117,597 -0.26(-0.95%)
Feb 05, 2015 27.45 27.56 27.19 27.23 215,830 -0.07(-0.26%)
Feb 04, 2015 27.50 27.76 27.27 27.30 201,495 -0.33(-1.19%)
Feb 03, 2015 27.26 27.63 27.26 27.63 267,253 +0.39(+1.43%)
Feb 02, 2015 27.28 27.62 26.99 27.24 403,630 -0.05(-0.18%)
Jan 30, 2015 27.68 27.68 26.99 27.29 168,048 -0.41(-1.48%)
Jan 29, 2015 27.91 27.94 27.49 27.70 165,519 -0.10(-0.36%)
Jan 28, 2015 28.45 28.45 27.67 27.80 366,993 -0.43(-1.52%)
Jan 27, 2015 28.02 28.51 27.68 28.23 218,224 +0.02(+0.07%)
Jan 26, 2015 28.09 28.30 27.91 28.21 122,307 +0.10(+0.36%)
Jan 23, 2015 27.99 28.35 27.92 28.11 158,825 +0.11(+0.39%)
Jan 22, 2015 28.22 28.35 27.93 28.00 279,987 -0.11(-0.39%)
Jan 21, 2015 28.03 28.21 27.88 28.11 170,511 +0.07(+0.25%)
Jan 20, 2015 28.26 28.35 27.80 28.04 347,003 -0.20(-0.71%)
Jan 16, 2015 27.75 28.34 27.61 28.24 364,148 +0.40(+1.44%)
Jan 15, 2015 28.20 28.20 27.82 27.84 203,041 -0.21(-0.75%)
Jan 14, 2015 28.00 28.20 28.00 28.05 142,335 -0.13(-0.46%)
Jan 13, 2015 28.25 28.75 28.00 28.18 223,507 -0.01(-0.04%)
Jan 12, 2015 27.86 28.22 27.65 28.19 198,086 +0.26(+0.93%)
Jan 09, 2015 28.01 28.05 27.62 27.93 168,754 -0.10(-0.36%)
Jan 08, 2015 28.10 28.35 27.91 28.03 94,003 -0.01(-0.04%)
Jan 07, 2015 28.29 28.29 27.85 28.04 292,303 -0.06(-0.21%)
Jan 06, 2015 27.61 28.27 27.40 28.10 539,062 +0.53(+1.92%)
Jan 05, 2015 27.23 27.65 26.91 27.57 296,595 +0.25(+0.92%)
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.