$30.69 -0.52 (%) Interxion Holding N.V - NYSE

May. 29, 2015 | 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
5/29/201531.0031.1230.6030.69586,618
5/28/201530.9431.2530.7431.21386,869
5/27/201530.7431.0030.6130.85317,179
5/26/201529.9930.6529.8530.58611,219
5/22/201529.7430.0029.5029.72282,980
5/21/201529.6229.7729.4729.71165,199
5/20/201529.6029.6529.4029.61240,739
5/19/201529.4629.5929.2229.54420,141
5/18/201529.4129.6229.3329.50246,210
5/15/201529.5529.6029.1529.37232,591
5/14/201529.9529.9829.3129.531,070,329
5/13/201529.4030.0129.2629.941,283,574
5/12/201528.8229.6128.7429.43429,678
5/11/201529.5529.8829.0529.19378,431
5/8/201529.8330.0229.3229.551,617,710
5/7/201529.3530.9528.7229.603,562,199
5/6/201530.8631.0530.8030.93244,188
5/5/201530.6631.3430.5630.83426,750
5/4/201530.9731.0230.7030.77171,793
5/1/201530.6430.8430.5330.69200,340
4/30/201530.5730.8730.4230.45249,332
4/29/201531.2631.3430.8230.91218,519
4/28/201531.5031.6531.0931.36326,697
4/27/201531.8932.0031.0931.43363,944
4/24/201531.4331.9131.4131.78397,291
4/23/201531.5131.6531.2031.49495,471
4/22/201531.1431.6230.9431.49320,824
4/21/201530.9031.1330.7930.98669,505
4/20/201530.7931.0730.6630.86480,004
4/17/201530.5530.7730.3130.73391,112
4/16/201530.4030.7130.3330.56333,783
4/15/201530.0230.5429.9030.41702,649
4/14/201529.7230.1629.5830.06436,358
4/13/201529.4330.1129.4329.69224,724
4/10/201529.8030.4429.5029.62474,846
4/9/201530.1730.3129.7129.82321,713
4/8/201529.3729.8429.3029.65827,078
4/7/201529.0029.4428.8629.26487,602
4/6/201528.8328.9628.6228.67203,684
4/2/201528.5729.3328.5728.94998,259
4/1/201528.2129.0728.2128.59707,922
3/31/201528.1028.6827.8328.20611,861
3/30/201529.0929.2127.5528.061,500,156
3/27/201528.5929.1328.4528.93526,064
3/26/201529.3629.3628.2228.67429,329
3/25/201529.8729.9929.2929.53285,362
3/24/201529.9230.2129.7529.83381,080
3/23/201530.1130.2129.7530.06227,743
3/20/201529.3930.1029.3930.01434,173
3/19/201529.6529.9229.3429.41186,723
3/18/201529.7530.0129.6129.65391,041
3/17/201530.0030.1329.6729.7786,128
3/16/201529.8030.2929.8030.05127,067
3/13/201529.4929.9529.3829.80269,911
3/12/201529.8130.4229.6930.05342,509
3/11/201529.6029.9129.5329.74510,914
3/10/201529.7930.1229.5429.82529,015
3/9/201530.9430.9430.0030.271,237,132
3/6/201529.9030.5629.7829.87549,398
3/5/201530.2030.4529.9630.08337,501
3/4/201531.1631.1630.2030.23466,600
3/3/201531.1631.2130.6931.12564,007
3/2/201531.4031.7630.7931.101,065,684
2/27/201531.9532.2531.7931.87139,590
2/26/201531.8732.0731.7531.91227,395
2/25/201531.8532.2531.6931.90510,405
2/24/201532.2432.2731.8231.93558,098
2/23/201532.2032.2331.8632.18916,626
2/20/201532.4132.4932.0532.20278,073
2/19/201532.1332.6532.0632.501,090,630
2/18/201531.5432.0931.5432.001,796,908
2/17/201531.6832.0231.4231.62915,701
2/13/201531.5732.0431.5032.04918,083
2/12/201531.8032.3531.5031.901,726,379
2/11/201531.2733.1631.0031.803,743,521
2/10/201526.4728.2126.2328.00698,582
2/9/201527.0327.0326.3726.47226,624
2/6/201527.2327.2326.8926.97117,597
2/5/201527.4527.5627.1927.23215,830
2/4/201527.5027.7627.2727.30201,495
2/3/201527.2627.6327.2627.63267,253
2/2/201527.2827.6226.9927.24403,630
1/30/201527.6827.7126.9927.29168,048
1/29/201527.9127.9427.4927.70165,519
1/28/201528.4528.4527.6727.80366,993
1/27/201528.0228.5127.6828.23218,224
1/26/201528.0928.3027.9128.21122,307
1/23/201527.9928.3527.9228.11158,825
1/22/201528.2228.3527.9328.00279,987
1/21/201528.0328.2127.8828.11170,511
1/20/201528.2628.3527.8028.04347,003
1/16/201527.7528.3427.6128.24364,148
1/15/201528.2028.2027.8227.84203,041
1/14/201528.0028.2128.0028.05142,335
1/13/201528.2528.7528.0028.18223,507
1/12/201527.8628.2227.6528.19198,086
1/9/201528.0128.0527.6227.93168,754
1/8/201528.1028.3527.9128.0394,003
1/7/201528.2928.2927.8528.04292,303
1/6/201527.6128.2727.4028.10539,062
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center