InterXion Holding N.V. Historical Stock Prices

INXN 
$26.41
*  
0.43
1.66%
Get INXN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading INXN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.88  26.48  25.41  26.41 184,864
12/17/2014 26.15 26.48 25.41 26.41 185,008
12/16/2014 25.58 26.68 24.88 25.98 296,830
12/15/2014 26.75 26.92 26.3 26.5 274,004
12/12/2014 26.78 26.99 26.66 26.72 161,409
12/11/2014 26.89 27.19 26.7 26.81 135,269
12/10/2014 26.69 26.74 26.4 26.57 209,039
12/09/2014 26.4 26.78 26.18 26.78 198,826
12/08/2014 27.12 27.12 26.43 26.54 203,161
12/05/2014 27.54 27.72 27.14 27.14 320,388
12/04/2014 27.52 27.657 27.28 27.53 277,363
12/03/2014 27.73 27.91 27.46 27.52 156,965
12/02/2014 27.87 28.06 27.55 27.75 162,810
12/01/2014 27.69 27.96 27.42 27.81 234,225
11/28/2014 28.1 28.34 27.87 27.87 66,764
11/26/2014 27.89 28.08 27.85 28.08 123,690
11/25/2014 27.81 28.02 27.81 27.85 140,971
11/24/2014 27.66 27.91 27.54 27.85 212,940
11/21/2014 27.58 27.76 27.57 27.68 228,673
11/20/2014 27.25 27.68 27.21 27.41 289,071
11/19/2014 28.1 28.1 27.14 27.22 795,167
11/18/2014 28.48 28.49 28.11 28.35 146,731
11/17/2014 28.22 28.46 28.05 28.28 209,156
11/14/2014 28.61 28.61 28.01 28.28 94,382
11/13/2014 28.68 28.78 28.27 28.6 77,777
11/12/2014 28.08 28.6 27.94 28.6 76,800
11/11/2014 28.07 28.27 27.79 28.21 194,850
11/10/2014 28.33 28.33 27.91 28.05 155,725
11/07/2014 27.72 28.14 27.53 28.04 166,443
11/06/2014 28.13 28.34 27.59 27.84 369,787
11/05/2014 27.94 28.5 27.56 28.29 237,811
11/04/2014 27.13 27.91 27.01 27.73 450,098
11/03/2014 27.4 27.82 27.07 27.21 257,970
10/31/2014 27.63 27.709 27.27 27.34 276,365
10/30/2014 26.97 27.37 26.937 27.33 112,018
10/29/2014 26.4 27.035 26.4 27 218,655
10/28/2014 26.08 26.32 25.8 26.32 392,097
10/27/2014 25.97 26.305 25.707 25.99 243,585
10/24/2014 25.8 26.116 25.8 26.05 180,999
10/23/2014 26.08 26.13 25.9 26.01 206,605
10/22/2014 26.4 26.4 25.7 25.84 208,425
10/21/2014 25.9 26.41 25.72 26.39 197,865
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
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?