INTERXION HOLDING $27.47


21/5/2013 04:21 PM  |  NYSE : INXN  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

INXN historical data

Date Open High Low Close Volume
5/21/2013 27.63 27.64 27.30 27.47 2787
5/20/2013 27.28 27.48 27.12 27.47 2409
5/17/2013 27.61 27.68 26.95 27.27 5126
5/16/2013 26.42 27.98 25.89 27.67 10644
5/15/2013 25.60 25.88 25.35 25.56 4913
5/14/2013 25.00 25.65 25.00 25.61 3506
5/13/2013 25.51 25.80 24.76 24.93 5644
5/10/2013 25.00 25.52 24.96 25.48 1989
5/9/2013 26.10 26.10 24.92 25.04 2261
5/8/2013 25.48 25.93 24.36 25.82 4513
5/7/2013 25.98 25.98 25.40 25.51 2828
5/6/2013 25.41 25.90 25.41 25.86 1934
5/3/2013 25.21 25.52 24.96 25.41 2927
5/2/2013 25.10 25.31 24.78 24.98 3278
5/1/2013 25.08 25.28 24.89 25.08 3136
4/30/2013 25.01 25.06 24.59 25.03 4028
4/29/2013 24.39 25.07 24.39 24.97 2812
4/26/2013 24.51 24.70 24.37 24.38 1860
4/25/2013 23.50 24.60 23.50 24.49 5436
4/24/2013 23.87 23.97 23.31 23.38 4836
4/23/2013 23.50 23.93 23.42 23.90 2913
4/22/2013 23.48 23.61 23.15 23.39 1757
4/19/2013 23.40 23.60 23.32 23.47 1520
4/18/2013 23.63 23.73 23.33 23.37 2838
4/17/2013 23.89 23.93 23.56 23.66 5532
4/16/2013 23.86 24.55 23.57 24.07 3087
4/15/2013 24.15 24.23 23.64 23.64 2738
4/12/2013 24.40 24.48 24.13 24.35 1715
4/11/2013 24.15 24.70 24.15 24.50 4257
4/10/2013 23.67 24.50 23.67 24.20 2848
4/9/2013 23.71 23.90 23.39 23.65 2046
4/8/2013 22.92 23.67 22.84 23.66 3738
4/5/2013 23.16 23.26 22.60 22.73 6444
4/4/2013 23.44 23.67 23.25 23.33 1892
4/3/2013 24.11 24.17 23.21 23.39 3024
4/2/2013 24.26 24.33 23.89 24.15 1977
4/1/2013 24.22 24.43 24.01 24.17 1805
3/28/2013 24.13 24.33 23.98 24.22 2061
3/27/2013 24.44 24.46 24.00 24.07 3097
3/26/2013 24.25 24.67 23.91 24.55 4860
3/25/2013 24.78 24.95 24.16 24.20 3803
3/22/2013 24.92 25.12 24.75 24.78 1323
3/21/2013 25.05 25.11 24.74 24.76 1458
3/20/2013 24.46 25.42 24.40 25.10 4096
3/19/2013 25.02 25.14 24.24 24.30 5250
3/18/2013 25.31 25.57 24.85 24.95 4234
3/15/2013 25.74 26.00 25.50 25.61 2399
3/14/2013 25.76 26.00 25.67 25.92 2719
3/13/2013 25.81 25.89 25.61 25.67 3744
3/12/2013 26.23 26.23 25.77 25.84 3444
3/11/2013 26.01 26.63 26.01 26.28 5590
3/8/2013 25.87 26.13 25.70 26.04 2782
3/7/2013 25.93 26.02 25.65 25.86 2991
3/6/2013 26.20 26.40 25.84 25.86 6475
3/5/2013 25.30 26.40 25.05 26.19 9599
3/4/2013 24.36 25.05 24.22 25.01 4544
3/1/2013 24.53 24.64 23.92 24.38 6576
2/28/2013 24.37 24.96 24.35 24.73 4508
2/27/2013 22.66 24.24 22.57 24.04 8241
2/26/2013 22.72 23.18 22.38 22.60 10843
2/25/2013 22.81 23.00 22.59 22.61 6606
2/22/2013 23.00 23.00 22.40 22.81 4125
2/21/2013 23.32 23.50 22.78 22.96 3595
2/20/2013 24.20 24.20 23.32 23.41 3768
2/19/2013 24.64 24.67 24.08 24.18 3603
2/15/2013 23.85 24.66 23.85 24.62 5016
2/14/2013 23.00 24.13 22.58 23.85 9629
2/13/2013 22.86 23.33 22.70 22.99 5848
2/12/2013 22.75 23.07 22.21 22.86 5650
2/11/2013 22.77 22.80 22.44 22.56 3229
2/8/2013 23.09 23.13 22.57 22.81 4888
2/7/2013 23.62 23.62 22.69 22.98 3305
2/6/2013 23.64 23.84 23.53 23.67 2219
2/5/2013 23.61 23.71 23.30 23.61 2414
2/4/2013 23.44 23.71 23.08 23.45 4678
2/1/2013 23.14 23.56 22.92 23.47 4377
1/31/2013 22.77 23.35 22.62 22.99 3931
1/30/2013 22.72 22.77 22.17 22.72 6539
1/29/2013 23.22 23.32 21.90 22.86 14220
1/28/2013 23.69 23.75 23.07 23.63 6263
1/25/2013 23.84 24.05 23.58 23.64 3113
1/24/2013 23.46 24.07 23.36 23.79 2338
1/23/2013 23.86 23.86 23.17 23.45 3889
1/22/2013 23.95 23.95 23.65 23.75 3755
1/18/2013 23.58 24.11 23.53 23.87 4386
1/17/2013 23.52 23.63 23.38 23.63 2997
1/16/2013 23.37 23.67 23.20 23.41 1772
1/15/2013 23.35 23.46 23.01 23.44 2327
1/14/2013 23.39 23.52 22.94 23.39 3789
1/11/2013 23.34 24.00 23.34 23.50 2485
1/10/2013 23.88 23.94 23.11 23.44 5764
1/9/2013 24.41 24.52 23.70 23.71 4755
1/8/2013 24.99 25.02 23.73 24.03 13348
1/7/2013 24.42 24.99 24.33 24.97 4193
1/4/2013 24.24 24.40 24.03 24.38 2498
1/3/2013 24.21 24.39 23.92 24.18 3464
1/2/2013 24.00 24.97 24.00 24.29 6704
12/31/2012 23.51 23.78 23.46 23.76 2797
12/28/2012 23.38 23.90 23.32 23.58 3195
12/27/2012 23.50 23.60 23.22 23.51 2628
Marketplace
Trading Center