InterXion Holding N.V. Historical Stock Prices

INXN 
$27.74
*  
0.36
1.31%
Get INXN Alerts
*Delayed - data as of Aug. 28, 2015 15:13 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:13  27.43  28.185  27.41  27.74 277,446
08/27/2015 27.37 27.41 26.89 27.38 264,031
08/26/2015 26.57 27.04 26.33 27.01 289,292
08/25/2015 26.6 27.02 26.22 26.23 292,501
08/24/2015 26.25 27.1 25.85 26.11 514,071
08/21/2015 28.05 28.05 27.21 27.33 472,577
08/20/2015 28.58 28.76 28.045 28.06 266,080
08/19/2015 28.67 28.83 28.24 28.75 414,467
08/18/2015 28.6 28.9 28.36 28.88 324,003
08/17/2015 28.52 28.86 28.36 28.72 264,404
08/14/2015 28.51 28.81 28.21 28.62 273,645
08/13/2015 28.97 29.02 28.47 28.51 227,976
08/12/2015 28.6 28.99 28.47 28.92 173,581
08/11/2015 28.76 28.98 28.64 28.77 275,502
08/10/2015 28.99 29.18 28.785 28.92 299,746
08/07/2015 28.59 29.01 28.5 28.97 620,579
08/06/2015 29.02 29.15 28.15 28.64 815,185
08/05/2015 28 28.23 27.8 28.06 885,193
08/04/2015 27.46 27.88 27.43 27.77 578,379
08/03/2015 27.61 27.84 27.37 27.56 494,506
07/31/2015 27.67 27.885 27.07 27.62 440,434
07/30/2015 27.51 27.63 27.4 27.58 386,888
07/29/2015 27.65 27.814 27.38 27.52 264,145
07/28/2015 27.21 27.71 27.01 27.64 461,752
07/27/2015 27.84 28.04 27 27.14 437,578
07/24/2015 27.85 28.02 27.67 27.76 296,322
07/23/2015 27.84 28 27.69 27.71 351,665
07/22/2015 27.84 28 27.69 27.72 130,001
07/21/2015 27.9 28.11 27.81 27.88 229,044
07/20/2015 27.87 28.05 27.79 27.92 158,767
07/17/2015 28 28 27.69 27.88 185,367
07/16/2015 28.16 28.34 27.85 27.99 287,150
07/15/2015 28.46 28.61 27.78 28.02 752,751
07/14/2015 28.06 28.5 28.06 28.44 311,062
07/13/2015 28.02 28.12 27.93 28 315,177
07/10/2015 28 28.04 27.89 27.97 399,136
07/09/2015 27.99 28.07 27.78 27.86 501,717
07/08/2015 27.97 28.26 27.46 27.78 644,230
07/07/2015 28.29 28.32 27.71 28 618,955
07/06/2015 28.59 28.59 27.64 28.21 500,649
07/02/2015 27.97 28.33 27.74 27.95 517,380
07/01/2015 27.78 28.18 27.41 27.91 526,007
06/30/2015 27.67 27.75 27.25 27.65 627,038
06/29/2015 27.88 27.88 27.42 27.55 734,720
06/26/2015 28.14 28.32 27.83 27.96 593,033
06/25/2015 28.3 28.47 28.02 28.14 800,771
06/24/2015 29.24 29.24 28.19 28.21 458,733
06/23/2015 29.01 29.43 29.01 29.26 572,259
06/22/2015 29.04 29.455 28.87 29.01 613,961
06/19/2015 29.23 29.32 28.9425 28.96 532,293
06/18/2015 28.7 29.31 28.65 29.27 1,555,086
06/17/2015 28.77 28.89 28.44 28.7 688,087
06/16/2015 28.26 28.74 28.18 28.69 1,103,938
06/15/2015 28.25 28.49 28.19 28.32 613,192
06/12/2015 28.8 28.84 28.25 28.37 750,014
06/11/2015 28.66 29.1 28.55 28.88 1,264,497
06/10/2015 27.67 28.49 27.67 28.19 2,105,546
06/09/2015 27.94 28.1 27.5201 27.68 736,848
06/08/2015 28.45 28.59 27.79 27.88 1,117,200
06/05/2015 28.75 28.9 28.16 28.39 1,326,602
06/04/2015 29.03 29.49 28.75 28.9 2,211,884
06/03/2015 29.23 29.42 27.04 29.09 8,246,163
06/02/2015 31.13 31.13 30.705 30.9 460,077
06/01/2015 30.85 31.06 30.71 30.91 978,740
05/29/2015 31 31.12 30.6 30.69 586,618
05/28/2015 30.94 31.25 30.74 31.21 386,869
05/27/2015 30.74 31 30.608 30.85 317,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?