InterXion Holding N.V. Historical Stock Prices

INXN 
$25.914
*  
0.174
0.68%
Get INXN Alerts
*Delayed - data as of Oct. 21, 2014 11:39 ET  -  Find a broker to begin trading INXN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    INXN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:39  25.83  25.97  25.72  25.914 33,173
10/20/2014 25.83 25.97 25.57 25.74 246,877
10/17/2014 25.35 25.98 25.23 25.76 376,149
10/16/2014 25.27 25.38 24.98 25.15 146,168
10/15/2014 24.82 25.575 24.53 25.53 417,248
10/14/2014 25.48 25.48 24.8 24.97 356,003
10/13/2014 25.82 25.95 25.41 25.41 148,742
10/10/2014 26.89 27.06 25.85 25.88 251,500
10/09/2014 27.15 27.25 26.83 26.9 397,676
10/08/2014 27.34 27.43 26.83 27.13 360,674
10/07/2014 27.34 27.55 27.06 27.25 162,508
10/06/2014 27.53 27.73 27.35 27.5 132,864
10/03/2014 27.49 27.71 27.39 27.52 180,507
10/02/2014 27.29 27.58 27.19 27.45 337,959
10/01/2014 27.66 27.66 27.15 27.29 782,227
09/30/2014 27.42 27.92 27.35 27.69 327,180
09/29/2014 27.08 27.633 27.08 27.45 264,342
09/26/2014 27.07 27.29 27 27.2 280,424
09/25/2014 27.51 27.51 27 27.07 410,239
09/24/2014 27.54 27.63 27.258 27.51 77,307
09/23/2014 27.34 27.76 27.13 27.54 167,606
09/22/2014 28.14 28.14 27.37 27.44 217,486
09/19/2014 28.3 28.46 28.14 28.2 157,126
09/18/2014 27.78 28.18 27.73 28.18 138,221
09/17/2014 28.29 28.56 27.75 27.81 278,126
09/16/2014 28.36 28.43 27.95 28.31 149,802
09/15/2014 28.29 28.38 27.9401 28.31 158,892
09/12/2014 28.57 28.59 28.27 28.3 222,379
09/11/2014 28.51 28.57 28.3 28.33 86,896
09/10/2014 28.7 28.713 28.26 28.5 116,774
09/09/2014 29.01 29.01 28.33 28.35 202,605
09/08/2014 28.7 29.695 28.655 29.01 723,163
09/05/2014 28.49 28.88 28.475 28.8 247,944
09/04/2014 28.23 29.11 28.02 28.55 665,136
09/03/2014 28.01 28.31 27.7 28.24 236,635
09/02/2014 27.67 28.06 27.5 27.9 263,586
08/29/2014 27.55 27.8699 27.37 27.59 186,551
08/28/2014 27.64 27.73 27.5 27.52 68,967
08/27/2014 27.35 27.7 27.13 27.65 160,154
08/26/2014 27.53 27.6 27.15 27.27 231,057
08/25/2014 28.09 28.09 27.28 27.51 125,635
08/22/2014 27.73 28.09 27.52 28.04 150,011
08/21/2014 27.45 27.75 27.18 27.72 100,372
08/20/2014 27.2 27.52 26.91 27.44 154,444
08/19/2014 27.13 27.336 26.85 27.14 583,734
08/18/2014 27.12 27.36 27.01 27.08 229,720
08/15/2014 27.34 27.4 26.78 27.04 244,483
08/14/2014 27.06 27.52 27.05 27.26 314,168
08/13/2014 27.02 27.5525 27.02 27.11 155,303
08/12/2014 27.39 27.42 27.12 27.38 93,528
08/11/2014 27.21 27.49 27.13 27.38 126,867
08/08/2014 26.66 27.49 26.52 27.18 167,866
08/07/2014 27.22 27.27 26.5 26.58 421,186
08/06/2014 26.57 27.323 26.36 27.2 311,581
08/05/2014 27 27.19 26.78 27.06 134,748
08/04/2014 26.82 27.07 26.33 26.86 553,474
08/01/2014 27.06 27.18 26.5 26.9 256,980
07/31/2014 27.51 27.82 27.2 27.2 1,528,966
07/30/2014 27.8 27.96 27.62 27.76 119,875
07/29/2014 27.83 28.1 27.74 27.77 168,422
07/28/2014 27.74 27.97 27.54 27.85 518,111
07/25/2014 27.9 27.91 27.61 27.7 55,615
07/24/2014 27.51 28.33 27.43 27.97 262,644
07/23/2014 28.01 28.01 27.49 27.54 99,914
07/22/2014 27.53 28.06 27.4403 27.97 344,967
07/21/2014 27.23 27.54 26.95 27.39 101,056
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?