$26.99 +0.58 (%) Interxion Holding N.V - NYSE

Dec. 18, 2014 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXN historical data

Date Open High Low Close Volume
12/17/201426.1526.4825.4126.41185,008
12/16/201425.5826.6824.8825.98296,830
12/15/201426.7526.9226.3026.50274,004
12/12/201426.7826.9926.6626.72161,409
12/11/201426.8927.1926.7026.81135,269
12/10/201426.6926.7426.4026.57209,039
12/9/201426.4026.7826.1826.78198,826
12/8/201427.1227.1226.4326.54203,161
12/5/201427.5427.7227.1427.14320,388
12/4/201427.5227.6627.2827.53277,363
12/3/201427.7327.9127.4627.52156,965
12/2/201427.8728.0627.5527.75162,810
12/1/201427.6927.9627.4227.81234,225
11/28/201428.1028.3427.8727.8766,764
11/26/201427.8928.0827.8528.08123,690
11/25/201427.8128.0227.8127.85140,971
11/24/201427.6627.9127.5427.85212,940
11/21/201427.5827.7627.5727.68228,673
11/20/201427.2527.6827.2127.41289,071
11/19/201428.1028.1027.1427.22795,167
11/18/201428.4828.4928.1128.35146,731
11/17/201428.2228.4628.0528.28209,156
11/14/201428.6128.6128.0128.2894,382
11/13/201428.6828.7828.2728.6077,777
11/12/201428.0828.6027.9428.6076,800
11/11/201428.0728.2727.7928.21194,850
11/10/201428.3328.3327.9128.05155,725
11/7/201427.7228.1427.5328.04166,443
11/6/201428.1328.3427.5927.84369,787
11/5/201427.9428.5027.5628.29237,811
11/4/201427.1327.9127.0127.73450,098
11/3/201427.4027.8227.0727.21257,970
10/31/201427.6327.7127.2727.34276,365
10/30/201426.9727.3726.9427.33112,018
10/29/201426.4027.0426.4027.00218,655
10/28/201426.0826.3225.8026.32392,097
10/27/201425.9726.3125.7125.99243,585
10/24/201425.8026.1225.8026.05180,999
10/23/201426.0826.1325.9026.01206,605
10/22/201426.4026.4025.7025.84208,425
10/21/201425.9026.4125.7226.39197,865
10/20/201425.8325.9725.5725.74246,877
10/17/201425.3525.9825.2325.76376,149
10/16/201425.2725.3824.9825.15146,168
10/15/201424.8225.5824.5325.53417,248
10/14/201425.4825.4824.8024.97356,003
10/13/201425.8225.9525.4125.41148,742
10/10/201426.8927.0625.8525.88251,500
10/9/201427.1527.2526.8326.90397,676
10/8/201427.3427.4326.8327.13360,674
10/7/201427.3427.5527.0627.25162,508
10/6/201427.5327.7327.3527.50132,864
10/3/201427.4927.7127.3927.52180,507
10/2/201427.2927.5827.1927.45337,959
10/1/201427.6627.6627.1527.29782,227
9/30/201427.4227.9227.3527.69327,180
9/29/201427.0827.6327.0827.45264,342
9/26/201427.0727.2927.0027.20280,424
9/25/201427.5127.5127.0027.07410,239
9/24/201427.5427.6327.2627.5177,307
9/23/201427.3427.7627.1327.54167,606
9/22/201428.1428.1427.3727.44217,486
9/19/201428.3028.4628.1428.20157,126
9/18/201427.7828.1827.7328.18138,221
9/17/201428.2928.5627.7527.81278,126
9/16/201428.3628.4327.9528.31149,802
9/15/201428.2928.3827.9428.31158,892
9/12/201428.5728.5928.2728.30222,379
9/11/201428.5128.5728.3028.3386,896
9/10/201428.7028.7128.2628.50116,774
9/9/201429.0129.0128.3328.35202,605
9/8/201428.7029.7028.6629.01723,163
9/5/201428.4928.8828.4828.80247,944
9/4/201428.2329.1128.0228.55665,136
9/3/201428.0128.3127.7028.24236,635
9/2/201427.6728.0627.5027.90263,586
8/29/201427.5527.8727.3727.59186,551
8/28/201427.6427.7327.5027.5268,967
8/27/201427.3527.7027.1327.65160,154
8/26/201427.5327.6027.1527.27231,057
8/25/201428.0928.0927.2827.51125,635
8/22/201427.7328.0927.5228.04150,011
8/21/201427.4527.7527.1827.72100,372
8/20/201427.2027.5226.9127.44154,444
8/19/201427.1327.3426.8527.14583,734
8/18/201427.1227.3627.0127.08229,720
8/15/201427.3427.4026.7827.04244,483
8/14/201427.0627.5227.0527.26314,168
8/13/201427.0227.5527.0227.11155,303
8/12/201427.3927.4227.1227.3893,528
8/11/201427.2127.4927.1327.38126,867
8/8/201426.6627.4926.5227.18167,866
8/7/201427.2227.2726.5026.58421,186
8/6/201426.5727.3226.3627.20311,581
8/5/201427.0027.1926.7827.06134,748
8/4/201426.8227.0726.3326.86553,474
8/1/201427.0627.1826.5026.90256,980
7/31/201427.5127.8227.2027.201,528,966
7/30/201427.8027.9627.6227.76119,875
7/29/201427.8328.1027.7427.77168,422
  • Showing 1-100 of 979 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center