$34.18 -0.37 (%) Interxion Holding N.V - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXN historical data

Date Open High Low Close Volume
5/3/201634.3934.3933.6134.18455,064
5/2/201634.1034.5933.7134.55566,244
4/29/201634.4334.6733.8233.88487,837
4/28/201634.3334.8734.1934.36789,945
4/27/201634.1534.4434.0834.36400,917
4/26/201633.7534.2533.6934.16351,238
4/25/201633.6033.8333.4433.64230,009
4/22/201633.4533.7733.2233.59306,604
4/21/201633.8134.1633.4933.54373,239
4/20/201634.1534.2533.6833.68379,290
4/19/201634.2034.2533.9034.17289,383
4/18/201634.3834.5234.0434.18153,240
4/15/201634.1234.5833.9634.49482,250
4/14/201634.2034.4433.9434.08326,232
4/13/201634.3234.5134.1234.25191,654
4/12/201633.9034.2733.7434.16377,852
4/11/201633.7434.0233.6433.74265,554
4/8/201633.7433.7533.3633.67279,032
4/7/201633.8633.9433.4933.57342,591
4/6/201633.8434.0533.6033.96310,948
4/5/201634.3334.3933.6833.81531,125
4/4/201634.7234.9033.9234.571,341,826
4/1/201634.5034.8434.3634.76817,119
3/31/201634.4434.7034.2734.58505,017
3/30/201634.5034.5434.0234.38451,121
3/29/201634.1034.4733.9634.43403,738
3/28/201633.6334.3033.5134.18261,483
3/24/201633.4333.8433.4333.64135,185
3/23/201633.7433.8933.5033.58154,665
3/22/201633.7634.0933.4533.75578,448
3/21/201633.9034.0033.4333.86365,059
3/18/201633.9934.4133.3933.851,302,889
3/17/201633.9034.2433.6933.85742,700
3/16/201632.8234.0032.8233.94807,443
3/15/201632.8433.4632.8132.97471,311
3/14/201632.5533.0232.5133.01470,832
3/11/201632.3732.6932.1232.63484,159
3/10/201631.5032.1231.3532.00657,741
3/9/201631.0031.6530.9331.65626,176
3/8/201631.2131.2330.7330.96381,638
3/7/201632.3732.3731.0331.28823,951
3/4/201632.0032.8032.0032.52515,298
3/3/201632.5433.0931.6232.06506,124
3/2/201631.6032.0930.6332.03751,963
3/1/201631.5031.5631.0531.481,044,388
2/29/201630.9531.4930.8231.22653,548
2/26/201631.0031.1830.7130.93339,906
2/25/201630.5631.0730.3830.91731,585
2/24/201630.2130.5329.6830.44417,828
2/23/201630.5730.5730.0030.45421,195
2/22/201631.2031.4630.5730.58538,501
2/19/201630.8431.0030.3631.00292,801
2/18/201630.6330.9730.4630.96483,529
2/17/201630.4830.8430.4530.55579,564
2/16/201629.8630.4329.8330.39516,736
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center