$32.76 0.00 (%) Interxion Holding N.V - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/201632.9533.1332.4432.76672,764
12/5/201632.7633.0932.7132.79710,076
12/2/201632.5432.9432.2132.631,080,057
12/1/201634.1734.1732.5132.541,062,070
11/30/201634.5334.6433.8934.16444,023
11/29/201634.4034.8434.1934.54389,957
11/28/201634.5734.9534.2334.33374,847
11/25/201634.4634.8934.1734.49168,277
11/23/201634.7535.0034.2834.43463,383
11/22/201634.4235.0034.3934.96297,899
11/21/201634.3134.6234.1834.43428,790
11/18/201634.4934.5933.7434.21743,380
11/17/201634.6535.0034.5134.58404,105
11/16/201634.3234.6834.0434.59419,463
11/15/201634.6035.0134.2834.36442,645
11/14/201634.6734.6733.9934.50726,773
11/11/201633.8934.4733.8234.34795,698
11/10/201636.3636.4133.3034.082,146,175
11/9/201636.0136.7335.7936.25693,278
11/8/201637.0137.1236.7336.92434,208
11/7/201637.0737.3737.0037.03212,236
11/4/201636.6937.1036.5736.73427,282
11/3/201636.5537.0936.5336.84640,595
11/2/201637.1837.1836.1536.50775,739
11/1/201637.3237.4135.9436.14867,668
10/31/201637.6737.8137.1637.23782,603
10/28/201636.6037.9136.5537.49714,156
10/27/201638.4838.5236.3236.591,238,427
10/26/201638.4938.7538.2738.40556,106
10/25/201638.8538.8538.3838.57616,408
10/24/201638.5138.7738.3338.63641,694
10/21/201637.3538.5537.2438.34765,288
10/20/201637.8237.8237.3237.52223,635
10/19/201637.7137.9537.6037.61167,529
10/18/201637.8837.9037.2537.61464,750
10/17/201637.3237.3537.1137.32171,908
10/14/201637.1937.4737.0937.15185,581
10/13/201637.3037.4436.8437.05311,047
10/12/201637.2337.5936.9637.45362,826
10/11/201638.0738.1837.0837.20263,737
10/10/201637.6138.0837.6037.77599,669
10/7/201637.0437.5136.9337.421,283,239
10/6/201636.3637.0736.1737.07721,871
10/5/201636.2836.4735.8236.21773,754
10/4/201636.6336.7135.9436.08320,258
10/3/201636.1736.5436.0636.53571,266
9/30/201636.5436.7836.1936.22689,383
9/29/201636.9237.0036.1036.43352,039
9/28/201636.9937.1036.7336.93597,320
9/27/201637.0637.3237.0337.08314,063
9/26/201636.9937.2536.6837.12305,237
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center