Skip to main content
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 (%)
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%)
Apr 02, 2012 17.90 18.22 17.71 18.22 912,393 +0.27(+1.50%)
Mar 30, 2012 17.80 18.00 17.48 17.95 557,418 +0.21(+1.18%)
Mar 29, 2012 17.97 17.97 17.56 17.74 305,168 -0.29(-1.61%)
Mar 28, 2012 17.60 18.27 17.60 18.03 959,337 +0.43(+2.44%)
Mar 27, 2012 17.75 17.79 17.49 17.60 460,960 -0.14(-0.79%)
Mar 26, 2012 18.16 18.32 17.60 17.74 674,460 -0.36(-1.99%)
Mar 23, 2012 16.98 18.30 16.95 18.10 1,453,670 +1.14(+6.72%)
Mar 22, 2012 16.74 17.10 16.58 16.96 913,868 +0.22(+1.31%)
Mar 21, 2012 15.64 16.90 15.62 16.74 2,410,117 +0.95(+6.02%)
Mar 20, 2012 15.69 16.00 15.68 15.79 1,153,999 +0.30(+1.94%)
Mar 19, 2012 15.90 15.90 15.49 15.49 688,190 -0.41(-2.58%)
Mar 16, 2012 15.58 15.99 15.56 15.90 1,924,258 +0.37(+2.38%)
Mar 15, 2012 16.17 16.17 14.94 15.53 4,259,718 -0.74(-4.55%)
Mar 14, 2012 16.50 16.50 16.12 16.27 64,045 -0.17(-1.03%)
Mar 13, 2012 16.50 16.50 16.27 16.44 93,818 +0.04(+0.24%)
Mar 12, 2012 16.72 16.79 16.38 16.40 460,278 -0.37(-2.21%)
Mar 09, 2012 16.45 16.77 16.40 16.77 153,259 +0.34(+2.07%)
Mar 08, 2012 16.10 16.48 16.10 16.43 237,526 +0.43(+2.69%)
Mar 07, 2012 15.95 16.02 15.77 16.00 140,167 +0.11(+0.69%)
Mar 06, 2012 16.18 16.25 15.79 15.89 249,160 -0.41(-2.52%)
Mar 05, 2012 16.53 16.84 16.05 16.30 113,182 -0.20(-1.21%)
Mar 02, 2012 16.50 16.54 16.26 16.50 137,471 -0.11(-0.66%)
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.