$25.74 -0.02 (%) Interxion Holding N.V - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXN historical data

Date Open High Low Close Volume
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
7/28/201427.7427.9727.5427.85518,911
7/25/201427.9027.9127.6127.7055,615
7/24/201427.5128.3327.4327.97262,644
7/23/201428.0128.0127.4927.5499,914
7/22/201427.5328.0627.4427.97344,967
7/21/201427.2327.5426.9527.39101,056
7/18/201427.1927.4327.0927.22135,160
7/17/201427.1627.4427.1027.2488,487
7/16/201427.8228.0327.1927.29530,293
7/15/201427.3627.7727.2327.69297,984
7/14/201427.3127.5727.2027.3680,215
7/11/201427.1427.4926.7727.2183,358
7/10/201427.0127.2226.8027.1786,465
7/9/201427.2927.4027.0627.2062,040
7/8/201427.3327.4027.0627.25143,786
7/7/201427.7127.7127.3127.37332,927
7/3/201427.4327.6827.3227.5656,220
7/2/201427.5027.5427.1927.35144,316
7/1/201427.3927.6427.2827.48170,989
6/30/201427.5727.5827.3127.38151,788
6/27/201427.2827.8627.2027.59391,296
6/26/201426.9727.1426.7927.11143,021
6/25/201426.9427.0426.7527.00242,068
6/24/201426.8027.3026.7927.08302,421
6/23/201427.1127.1926.8426.93157,600
6/20/201427.0027.0726.9027.05112,954
6/19/201426.6827.0126.6626.95299,699
6/18/201426.4226.7126.0426.70283,679
6/17/201426.1826.5126.1726.32188,883
6/16/201426.2626.4726.2026.25220,034
6/13/201427.2327.2526.3826.38189,645
6/12/201426.9327.1426.7427.08239,746
6/11/201426.9627.1126.9327.00234,742
6/10/201426.4127.1526.4126.95486,875
6/9/201426.2526.5326.1126.48659,740
6/6/201426.1726.4326.1726.30250,122
6/5/201426.2226.3725.9726.27206,838
6/4/201426.1926.2725.9626.23304,843
6/3/201426.3026.4426.1626.30541,412
6/2/201426.3026.4225.9426.36609,798
5/30/201426.4126.4126.1826.29104,296
  • Showing 1-100 of 938 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center