$27.56 -0.06 (%) Interxion Holding N.V - NYSE

Aug. 3, 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
8/3/201527.6127.8427.3727.56494,506
7/31/201527.6727.8927.0727.62440,434
7/30/201527.5127.6327.4027.58386,888
7/29/201527.6527.8127.3827.52264,145
7/28/201527.2127.7127.0127.64461,752
7/27/201527.8428.0427.0027.14437,578
7/24/201527.8528.0227.6727.76296,322
7/23/201527.8428.0027.6927.71351,665
7/22/201527.8428.0027.6927.72130,001
7/21/201527.9028.1127.8127.88229,044
7/20/201527.8728.0527.7927.92158,767
7/17/201528.0028.0027.6927.88185,367
7/16/201528.1628.3427.8527.99287,150
7/15/201528.4628.6127.7828.02752,751
7/14/201528.0628.5028.0628.44311,062
7/13/201528.0228.1227.9328.00315,177
7/10/201528.0028.0427.8927.97399,136
7/9/201527.9928.0727.7827.86501,717
7/8/201527.9728.2627.4627.78644,230
7/7/201528.2928.3227.7128.00618,955
7/6/201528.5928.5927.6428.21500,649
7/2/201527.9728.3327.7427.95517,380
7/1/201527.7828.1827.4127.91526,007
6/30/201527.6727.7527.2527.65627,038
6/29/201527.8827.8827.4227.55734,720
6/26/201528.1428.3227.8327.96593,033
6/25/201528.3028.4728.0228.14800,771
6/24/201529.2429.2428.1928.21458,733
6/23/201529.0129.4329.0129.26572,259
6/22/201529.0429.4628.8729.01613,961
6/19/201529.2329.3228.9428.96532,293
6/18/201528.7029.3128.6529.271,555,086
6/17/201528.7728.8928.4428.70688,087
6/16/201528.2628.7428.1828.691,103,938
6/15/201528.2528.4928.1928.32613,192
6/12/201528.8028.8428.2528.37750,014
6/11/201528.6629.1028.5528.881,264,497
6/10/201527.6728.4927.6728.192,105,546
6/9/201527.9428.1027.5227.68736,948
6/8/201528.4528.5927.7927.881,117,200
6/5/201528.7528.9028.1628.391,326,602
6/4/201529.0329.4928.7528.902,211,884
6/3/201529.2329.4227.0429.098,247,413
6/2/201531.1331.1330.7130.90460,077
6/1/201530.8531.0630.7130.91978,740
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
  • Showing 1-100 of 1,135 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!