$30.73 +0.17 (%) Interxion Holding N.V - NYSE

Apr. 17, 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
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
3/11/201529.6029.9129.5329.74510,914
3/10/201529.7930.1229.5429.82529,015
3/9/201530.9430.9430.0030.271,237,132
3/6/201529.9030.5629.7829.87549,398
3/5/201530.2030.4529.9630.08337,501
3/4/201531.1631.1630.2030.23466,600
3/3/201531.1631.2130.6931.12564,007
3/2/201531.4031.7630.7931.101,065,684
2/27/201531.9532.2531.7931.87139,590
2/26/201531.8732.0731.7531.91227,395
2/25/201531.8532.2531.6931.90510,405
2/24/201532.2432.2731.8231.93558,098
2/23/201532.2032.2331.8632.18916,626
2/20/201532.4132.4932.0532.20278,073
2/19/201532.1332.6532.0632.501,090,630
2/18/201531.5432.0931.5432.001,796,908
2/17/201531.6832.0231.4231.62915,701
2/13/201531.5732.0431.5032.04918,083
2/12/201531.8032.3531.5031.901,726,379
2/11/201531.2733.1631.0031.803,743,521
2/10/201526.4728.2126.2328.00698,582
2/9/201527.0327.0326.3726.47226,624
2/6/201527.2327.2326.8926.97117,597
2/5/201527.4527.5627.1927.23215,830
2/4/201527.5027.7627.2727.30201,495
2/3/201527.2627.6327.2627.63267,253
2/2/201527.2827.6226.9927.24403,630
1/30/201527.6827.7126.9927.29168,048
1/29/201527.9127.9427.4927.70165,519
1/28/201528.4528.4527.6727.80366,993
1/27/201528.0228.5127.6828.23218,224
1/26/201528.0928.3027.9128.21122,307
1/23/201527.9928.3527.9228.11158,825
1/22/201528.2228.3527.9328.00279,987
1/21/201528.0328.2127.8828.11170,511
1/20/201528.2628.3527.8028.04347,003
1/16/201527.7528.3427.6128.24364,148
1/15/201528.2028.2027.8227.84203,041
1/14/201528.0028.2128.0028.05142,335
1/13/201528.2528.7528.0028.18223,507
1/12/201527.8628.2227.6528.19198,086
1/9/201528.0128.0527.6227.93168,754
1/8/201528.1028.3527.9128.0394,003
1/7/201528.2928.2927.8528.04292,303
1/6/201527.6128.2727.4028.10539,062
1/5/201527.2327.6526.9127.57296,595
1/2/201527.3827.5426.8227.32425,085
12/31/201427.3927.5327.1527.34290,494
12/30/201426.8527.5726.7227.33438,659
12/29/201426.8827.1026.6426.85214,895
12/26/201427.4827.4826.9626.9763,518
12/24/201427.2627.5827.1327.1593,821
12/23/201427.1627.4227.0527.4289,735
12/22/201427.2327.2526.5827.02266,271
12/19/201427.0827.4826.7527.16131,982
12/18/201426.8927.0726.5726.8997,658
12/17/201426.1526.4825.4126.41185,008
12/16/201425.5826.6824.8825.98296,830
12/15/201426.7526.9226.3026.50274,004
12/12/201426.7826.9926.6626.72161,409
12/11/201426.8927.1926.7026.81135,269
12/10/201426.6926.7426.4026.57209,039
12/9/201426.4026.7826.1826.78198,826
12/8/201427.1227.1226.4326.54203,161
12/5/201427.5427.7227.1427.14320,388
12/4/201427.5227.6627.2827.53277,363
12/3/201427.7327.9127.4627.52156,965
12/2/201427.8728.0627.5527.75162,810
12/1/201427.6927.9627.4227.81234,225
11/28/201428.1028.3427.8727.8766,764
11/26/201427.8928.0827.8528.08123,690
11/25/201427.8128.0227.8127.85140,971
11/24/201427.6627.9127.5427.85212,940
11/21/201427.5827.7627.5727.68228,673
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center