$36.96 -0.12 (%) Interxion Holding N.V - New York Stock Exchange, Inc.

Sep. 26, 2016 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXN historical data

Date Open High Low Close Volume
9/23/201636.8137.1736.6937.08368,024
9/22/201637.2337.4036.8436.96642,608
9/21/201636.5437.2236.1437.11800,816
9/20/201637.4137.5436.4636.50676,830
9/19/201637.2237.3837.0837.29220,665
9/16/201637.2737.3236.9337.03484,443
9/15/201636.8437.3636.7037.36218,240
9/14/201636.8137.2836.4536.76539,366
9/13/201636.6336.9836.1436.83561,065
9/12/201636.2837.0236.1236.91488,264
9/9/201637.7137.8336.5936.60404,341
9/8/201637.9438.2037.8237.83427,102
9/7/201637.7738.2237.6838.03557,305
9/6/201637.9638.4037.7237.83388,806
9/2/201637.5338.0437.5337.96412,426
9/1/201637.2737.4936.8437.45535,412
8/31/201637.1437.3536.8437.30476,649
8/30/201637.1437.5636.8337.05328,475
8/29/201636.8137.1636.8137.05257,327
8/26/201636.9137.1536.4236.72274,291
8/25/201636.4437.2236.4436.93276,012
8/24/201637.1337.2636.5736.61326,966
8/23/201637.2637.5437.0737.09216,765
8/22/201636.7437.2236.5737.07337,251
8/19/201636.7436.9936.4836.85287,564
8/18/201637.1037.1836.6636.97407,358
8/17/201637.5437.6836.7837.09617,325
8/16/201637.8037.9637.5237.59409,022
8/15/201637.8038.1137.8037.80333,165
8/12/201637.7937.9437.6237.83254,307
8/11/201637.9738.2137.6537.80231,983
8/10/201637.8738.1437.6437.81278,881
8/9/201637.6037.9837.3337.91687,435
8/8/201637.8337.9037.3137.55610,248
8/5/201637.2237.9937.1337.96478,998
8/4/201637.0337.4736.8137.14474,553
8/3/201637.1837.7436.7536.94607,673
8/2/201638.4338.7237.8037.83505,004
8/1/201637.7738.5637.7738.541,357,011
7/29/201637.2438.0936.6637.881,021,272
7/28/201636.8937.4136.8537.14540,521
7/27/201637.2537.2936.8736.92441,600
7/26/201637.3137.6337.2037.33356,062
7/25/201637.7037.8237.1137.28270,450
7/22/201637.3837.6337.0637.62348,365
7/21/201637.4137.6737.1137.32543,481
7/20/201637.5337.5437.3237.33192,762
7/19/201637.1537.4036.9937.28302,521
7/18/201637.3437.3836.9437.12842,807
7/15/201637.0037.6036.5737.34500,738
7/14/201638.4038.4937.7037.71366,294
7/13/201638.0638.2137.6838.13662,900
7/12/201638.0838.2337.8137.89286,368
7/11/201637.9038.2737.7138.01503,394
7/8/201637.5837.9137.2537.70436,824
7/7/201637.5237.6436.8737.19396,224
7/6/201636.5637.6236.0737.511,031,715
7/5/201637.1037.1335.9836.76647,917
7/1/201636.8437.5836.8137.29788,151
6/30/201636.2736.8935.5536.88774,414
6/29/201635.1836.3134.9936.03805,250
6/28/201634.8135.2934.4534.781,440,921
6/27/201635.4635.7034.3834.421,208,086
6/24/201637.2237.9035.8736.082,264,931
6/23/201638.2238.7038.0238.62433,530
6/22/201637.8038.2337.8038.02581,701
6/21/201637.4638.0337.3237.78624,903
6/20/201637.0737.5336.8737.33425,879
6/17/201637.0937.0936.6236.75442,589
6/16/201636.8037.7536.8037.23920,297
6/15/201637.0937.2036.6937.04861,819
6/14/201637.0537.2536.8337.08743,326
6/13/201637.4038.0136.8537.141,440,206
6/10/201638.1638.3638.0038.30399,247
6/9/201638.2438.5138.0238.47298,540
6/8/201638.1238.4438.0838.27375,045
6/7/201637.6738.4437.6038.29562,515
6/6/201637.4537.7137.3737.64499,868
6/3/201637.7238.0037.5337.57379,204
6/2/201637.5937.8937.3937.89433,256
6/1/201637.7038.2837.0837.471,894,019
5/31/201637.1737.4636.6137.463,078,948
5/27/201636.8737.2136.7537.14417,292
5/26/201636.0036.8035.9936.80707,548
5/25/201635.5436.3435.3535.98825,608
5/24/201634.4835.4934.3635.401,242,217
5/23/201634.3134.6434.3134.36566,134
5/20/201634.1335.0034.0134.38895,075
5/19/201633.7434.0733.7033.97353,302
5/18/201633.9234.5233.7834.03562,439
5/17/201634.6134.7634.0034.00500,666
5/16/201634.6734.9334.1534.631,306,259
5/13/201634.7835.3334.5935.05685,141
5/12/201634.8035.1234.7034.811,094,844
5/11/201634.7434.9734.7434.79548,353
5/10/201634.9635.0034.7534.80613,088
5/9/201634.6635.0534.6034.841,051,308
5/6/201633.9734.7733.8934.72839,170
5/5/201634.8935.0734.0334.13560,326
5/4/201633.9234.8133.5034.68871,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center