$27.65 +0.20 (%) Interxion Holding N.V - NYSE

Sep. 30, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXN historical data

Date Open High Low Close Volume
9/29/201427.0827.6327.0827.45263,342
9/26/201427.0727.2927.0027.20280,424
9/25/201427.5127.5127.0027.07410,239
9/24/201427.5427.6327.2627.5177,307
9/23/201427.3427.7627.1327.54167,606
9/22/201428.1428.1427.3727.44217,486
9/19/201428.3028.4628.1428.20157,126
9/18/201427.7828.1827.7328.18138,221
9/17/201428.2928.5627.7527.81278,126
9/16/201428.3628.4327.9528.31149,802
9/15/201428.2928.3827.9428.31158,892
9/12/201428.5728.5928.2728.30222,379
9/11/201428.5128.5728.3028.3386,896
9/10/201428.7028.7128.2628.50116,774
9/9/201429.0129.0128.3328.35202,605
9/8/201428.7029.7028.6629.01723,163
9/5/201428.4928.8828.4828.80247,944
9/4/201428.2329.1128.0228.55665,136
9/3/201428.0128.3127.7028.24236,635
9/2/201427.6728.0627.5027.90263,586
8/29/201427.5527.8727.3727.59186,551
8/28/201427.6427.7327.5027.5268,967
8/27/201427.3527.7027.1327.65160,154
8/26/201427.5327.6027.1527.27231,057
8/25/201428.0928.0927.2827.51125,635
8/22/201427.7328.0927.5228.04150,011
8/21/201427.4527.7527.1827.72100,372
8/20/201427.2027.5226.9127.44154,444
8/19/201427.1327.3426.8527.14583,734
8/18/201427.1227.3627.0127.08229,720
8/15/201427.3427.4026.7827.04244,483
8/14/201427.0627.5227.0527.26314,168
8/13/201427.0227.5527.0227.11155,303
8/12/201427.3927.4227.1227.3893,528
8/11/201427.2127.4927.1327.38126,867
8/8/201426.6627.4926.5227.18167,866
8/7/201427.2227.2726.5026.58421,186
8/6/201426.5727.3226.3627.20311,581
8/5/201427.0027.1926.7827.06134,748
8/4/201426.8227.0726.3326.86553,474
8/1/201427.0627.1826.5026.90256,980
7/31/201427.5127.8227.2027.201,528,966
7/30/201427.8027.9627.6227.76119,875
7/29/201427.8328.1027.7427.77168,422
7/28/201427.7427.9727.5427.85518,911
7/25/201427.9027.9127.6127.7055,615
7/24/201427.5128.3327.4327.97262,644
7/23/201428.0128.0127.4927.5499,914
7/22/201427.5328.0627.4427.97344,967
7/21/201427.2327.5426.9527.39101,056
7/18/201427.1927.4327.0927.22135,160
7/17/201427.1627.4427.1027.2488,487
7/16/201427.8228.0327.1927.29530,293
7/15/201427.3627.7727.2327.69297,984
7/14/201427.3127.5727.2027.3680,215
7/11/201427.1427.4926.7727.2183,358
7/10/201427.0127.2226.8027.1786,465
7/9/201427.2927.4027.0627.2062,040
7/8/201427.3327.4027.0627.25143,786
7/7/201427.7127.7127.3127.37332,927
7/3/201427.4327.6827.3227.5656,220
7/2/201427.5027.5427.1927.35144,316
7/1/201427.3927.6427.2827.48170,989
6/30/201427.5727.5827.3127.38151,788
6/27/201427.2827.8627.2027.59391,296
6/26/201426.9727.1426.7927.11143,021
6/25/201426.9427.0426.7527.00242,068
6/24/201426.8027.3026.7927.08302,421
6/23/201427.1127.1926.8426.93157,600
6/20/201427.0027.0726.9027.05112,954
6/19/201426.6827.0126.6626.95299,699
6/18/201426.4226.7126.0426.70283,679
6/17/201426.1826.5126.1726.32188,883
6/16/201426.2626.4726.2026.25220,034
6/13/201427.2327.2526.3826.38189,645
6/12/201426.9327.1426.7427.08239,746
6/11/201426.9627.1126.9327.00234,742
6/10/201426.4127.1526.4126.95486,875
6/9/201426.2526.5326.1126.48659,740
6/6/201426.1726.4326.1726.30250,122
6/5/201426.2226.3725.9726.27206,838
6/4/201426.1926.2725.9626.23304,843
6/3/201426.3026.4426.1626.30541,412
6/2/201426.3026.4225.9426.36609,798
5/30/201426.4126.4126.1826.29104,296
5/29/201426.2626.4526.1826.38179,833
5/28/201426.3226.3226.0326.17143,373
5/27/201425.9026.3325.8626.22438,182
5/23/201425.8426.0025.7425.84215,460
5/22/201425.9726.0125.7925.90101,894
5/21/201426.0226.1125.9125.93238,427
5/20/201426.3226.3225.6725.98264,856
5/19/201426.1326.5025.9226.31148,834
5/16/201425.9626.1725.6826.08163,924
5/15/201426.0026.0125.5225.98408,022
5/14/201426.3726.3725.9126.01283,394
5/13/201426.2626.4626.1826.40140,075
5/12/201426.2126.5026.2126.36102,027
5/9/201425.8826.2225.8826.07294,408
5/8/201426.2026.3425.9025.97377,028
  • Showing 1-100 of 923 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center