$34.78 +0.36 (%) Interxion Holding N.V - New York Stock Exchange, Inc.

Jun. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center