$29.67 +0.39 (%) Interxion Holding N.V - NYSE

Feb. 12, 2016 | 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
2/12/201629.5029.7228.8929.671,139,196
2/11/201629.4829.7128.8829.28610,839
2/10/201629.7430.3129.7029.82437,095
2/9/201629.7329.8929.1829.56965,219
2/8/201631.4131.6529.2229.931,553,396
2/5/201632.0632.3731.5431.691,235,760
2/4/201632.1832.4831.8932.46739,991
2/3/201632.4332.6331.5632.131,057,556
2/2/201631.9832.3331.7332.271,163,721
2/1/201631.0432.5331.0232.102,257,892
1/29/201631.0031.7130.8431.412,277,504
1/28/201628.9831.1828.6531.142,382,670
1/27/201628.9229.2028.6428.94630,228
1/26/201628.8029.1028.6729.00612,520
1/25/201628.7729.0628.6128.82392,011
1/22/201628.4428.9928.2128.86494,491
1/21/201627.6328.1927.4428.15721,520
1/20/201627.0927.7626.7527.60819,954
1/19/201628.0228.2527.3027.46660,694
1/15/201628.4628.6927.6727.93674,901
1/14/201628.7929.2228.0629.21905,905
1/13/201629.2929.4428.1228.73773,096
1/12/201629.4129.4928.8829.23309,514
1/11/201629.5029.7129.0229.20334,309
1/8/201629.8229.8629.3729.43471,488
1/7/201629.6430.2129.4129.64786,298
1/6/201629.6830.5129.5930.101,071,178
1/5/201629.2930.2529.2930.05470,246
1/4/201629.7029.8628.9929.23710,241
12/31/201530.1030.3030.0030.15354,594
12/30/201530.4430.4429.9730.20304,809
12/29/201530.2930.5130.2230.44173,029
12/28/201530.2530.3830.1030.22157,201
12/24/201530.2730.4730.2530.3354,255
12/23/201530.1930.3329.9030.27246,755
12/22/201529.9530.0729.8030.04474,250
12/21/201530.0230.0729.7129.89321,365
12/18/201529.6429.9429.6329.89556,530
12/17/201529.9329.9529.2529.75410,461
12/16/201529.7029.9629.3629.87299,227
12/15/201529.5129.7829.3729.60220,413
12/14/201529.2129.4529.0129.35325,326
12/11/201529.7629.8129.0329.15495,843
12/10/201530.1730.2729.8530.07381,729
12/9/201530.0530.4129.9030.17557,003
12/8/201530.1230.1729.9230.11377,929
12/7/201530.4030.5130.2730.37322,614
12/4/201530.0830.5029.9830.46435,187
12/3/201530.4530.4529.7929.99203,064
12/2/201530.2530.7430.1430.28508,942
12/1/201530.7530.7529.9130.29637,399
11/30/201530.4630.7430.2730.721,172,250
11/27/201530.3430.5030.2430.4289,653
11/25/201530.1130.4130.0530.30196,336
11/24/201529.8730.2329.7130.03349,093
11/23/201530.2630.6429.7829.95355,080
11/20/201530.2830.5229.7730.30514,278
11/19/201530.0730.1529.6529.69423,882
11/18/201529.6530.3329.6530.10457,472
11/17/201529.4830.0029.4029.55174,910
11/16/201529.1829.7629.1829.45542,427
11/13/201529.8029.8129.0829.22557,435
11/12/201529.7830.0029.6829.81406,011
11/11/201529.8730.0929.7529.931,418,870
11/10/201529.7830.3129.5429.82684,414
11/9/201530.3330.5129.6929.90793,519
11/6/201531.0931.0930.1230.42787,470
11/5/201530.1530.9029.8230.732,145,294
11/4/201531.4831.4829.2529.751,559,221
11/3/201529.6729.6828.8528.91728,624
11/2/201529.5829.7628.8629.69709,908
10/30/201529.0229.6928.9429.38907,695
10/29/201528.9429.0828.8328.98393,989
10/28/201529.5929.6928.8929.00702,200
10/27/201529.7629.8829.3029.56279,578
10/26/201529.2929.8229.1529.80876,499
10/23/201528.3029.1628.1128.731,009,481
10/22/201527.9628.7527.9628.00903,138
10/21/201528.2528.3528.0228.07314,845
10/20/201528.1328.2827.7828.19450,494
10/19/201527.8428.2627.7428.21686,370
10/16/201527.7828.0627.6827.97699,534
10/15/201527.5527.9227.4927.71204,635
10/14/201527.8928.2927.4527.49229,399
10/13/201527.6028.0027.5327.93429,097
10/12/201527.6227.8427.2527.77457,378
10/9/201527.4027.7527.4027.58378,790
10/8/201527.5927.6827.1527.40347,050
10/7/201527.4027.7527.2527.60986,391
10/6/201527.1327.3527.1027.30586,844
10/5/201527.1827.5627.0827.20596,286
10/2/201526.5127.0426.5027.01548,715
10/1/201527.0327.0926.2526.73455,969
9/30/201526.5627.1626.3527.08734,444
9/29/201526.2826.6426.1426.38387,354
9/28/201527.0127.0126.2326.29485,373
9/25/201526.9927.3226.7226.92271,709
9/24/201527.1327.1726.6426.82222,208
9/23/201527.5627.6027.1027.23213,189
9/22/201527.4227.7027.2827.49330,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center