Interxion Holding N.V $27.97

up +0.58


22/7/2014 04:03 PM  |  NYSE : INXN  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXN historical data

Date Open High Low Close Volume
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
5/7/201426.3026.3025.9026.01211,547
5/6/201426.2726.3226.0226.18137,070
5/5/201425.9026.2825.9026.24124,521
5/2/201426.0726.3125.9125.91119,994
5/1/201425.8226.2625.7326.09343,047
4/30/201425.6925.9625.6925.85281,735
4/29/201426.0426.0825.8325.86276,914
4/28/201425.9326.0125.4725.97286,295
4/25/201426.0926.1225.8225.83349,878
4/24/201426.4226.4225.7226.15410,124
4/23/201426.3726.3725.7126.25553,343
4/22/201426.7526.7526.2726.46476,299
4/21/201425.5026.7325.4726.72523,211
4/17/201425.5625.6125.2825.41140,654
4/16/201425.4225.6925.3725.55170,669
4/15/201425.2225.6124.7925.32420,465
4/14/201424.8725.3024.8425.24429,906
4/11/201424.6524.9024.5324.73326,119
4/10/201425.1825.6724.7724.77422,903
4/9/201424.9825.2724.8025.25260,652
4/8/201423.9624.9223.5024.86522,726
4/7/201423.6024.0023.5423.64546,029
4/4/201424.7224.7223.6723.69278,970
4/3/201424.4824.7724.3824.58276,588
4/2/201424.2024.4924.1724.47530,563
4/1/201424.0424.2024.0024.15138,522
3/31/201423.7624.1023.7023.98267,571
3/28/201423.5423.8523.5123.72281,817
3/27/201423.5523.6423.3623.54222,379
3/26/201423.8123.9423.4823.57314,773
3/25/201423.7123.9223.6123.71236,919
3/24/201423.6123.6923.4123.60266,656
3/21/201423.6023.6023.3623.52238,025
3/20/201423.4923.5923.4223.57179,646
3/19/201423.5023.9223.2823.581,072,587
3/18/201423.6123.6823.4523.501,702,094
3/17/201423.6523.7723.5023.59246,637
3/14/201423.4323.7723.3423.60322,296
3/13/201423.5423.6023.4323.55222,674
3/12/201423.3723.6223.3223.56128,307
3/11/201423.5423.5923.3323.45525,509
3/10/201423.6623.6923.4023.51389,421
3/7/201423.6923.6923.4223.60280,591
3/6/201423.4723.9623.4123.50464,674
3/5/201423.9523.9522.6623.321,730,463
3/4/201423.3424.2423.3423.97405,523
3/3/201423.7923.9223.1523.25393,124
2/28/201424.7624.9123.8023.99320,741
2/27/201424.4524.8524.2224.78289,745
Trading Center