INXN - InterXion Holding N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201757.4857.9357.3157.6057.60168,000
Nov 21, 201757.5057.9157.0157.5757.57342,600
Nov 20, 201757.6557.9557.2057.3857.38218,700
Nov 17, 201756.6157.7756.3757.7357.73555,000
Nov 16, 201756.0356.8855.8656.8056.80289,100
Nov 15, 201756.8457.0656.0356.0356.03339,000
Nov 14, 201756.6856.9156.2856.7656.76552,000
Nov 13, 201756.4356.7556.1856.6356.63348,100
Nov 10, 201756.1656.8555.9756.6556.65351,300
Nov 09, 201756.2656.3855.9556.2156.21324,100
Nov 08, 201755.7456.5855.7456.3956.39452,900
Nov 07, 201755.2156.0154.8256.0056.00279,300
Nov 06, 201755.5955.8154.6455.2055.20241,700
Nov 03, 201755.3355.7655.0155.4955.49404,900
Nov 02, 201756.4056.5354.5955.1755.17442,900
Nov 01, 201753.4256.5753.4255.7555.75900,800
Oct 31, 201753.2553.7052.9153.3953.39476,100
Oct 30, 201752.9053.0252.3652.9352.93199,900
Oct 27, 201751.9553.0451.0252.8552.85368,300
Oct 26, 201753.2553.4752.0852.2752.27356,500
Oct 25, 201753.2253.3752.5353.1853.18460,800
Oct 24, 201753.1053.5552.9353.0653.06281,100
Oct 23, 201753.3453.5553.0753.1953.19376,100
Oct 20, 201753.3053.6552.8853.4153.41515,000
Oct 19, 201752.0553.1752.0553.1553.15354,000
Oct 18, 201751.8552.5151.6552.1952.19152,100
Oct 17, 201751.9652.0551.3551.6851.68255,700
Oct 16, 201752.1552.4751.8152.0452.04123,200
Oct 13, 201752.4752.4951.5952.1252.12169,800
Oct 12, 201752.2352.6351.9652.2552.25159,100
Oct 11, 201751.5752.1751.1752.1252.12181,300
Oct 10, 201751.9052.4451.4651.5251.52241,600
Oct 09, 201751.4251.9451.2851.6051.60210,800
Oct 06, 201750.9851.5650.9051.4251.42267,400
Oct 05, 201751.0051.0750.6851.0651.06178,700
Oct 04, 201750.1250.9250.0950.8950.89244,900
Oct 03, 201750.8551.1449.8150.0050.00429,300
Oct 02, 201750.9551.2550.6151.1551.15427,200
Sep 29, 201749.7951.1849.7950.9350.93393,500
Sep 28, 201749.2149.8149.1649.7849.78242,600
Sep 27, 201749.5450.1649.1549.4149.41290,600
Sep 26, 201749.8650.0549.3149.5049.50200,200
Sep 25, 201749.9350.2149.3749.7549.75289,100
Sep 22, 201750.0650.5349.9050.0250.02287,700
Sep 21, 201750.2050.2349.9750.1650.16209,400
Sep 20, 201750.7651.0249.8050.1950.19244,400
Sep 19, 201750.4450.7649.8950.7650.76457,900
Sep 18, 201750.6950.8049.9850.3350.33444,800
Sep 15, 201750.3850.7150.1650.6350.63245,000
Sep 14, 201750.4950.8250.0450.3850.38438,000
Sep 13, 201751.2051.3350.5350.6050.60317,600
Sep 12, 201751.8551.8550.9651.4251.42240,000
Sep 11, 201751.7852.1551.5951.9551.95248,900
Sep 08, 201751.0551.7350.9251.5651.56358,200
Sep 07, 201751.1151.6450.8750.9850.98197,000
Sep 06, 201751.0051.0750.4750.8250.82245,600
Sep 05, 201751.1551.7750.7850.9950.99210,000
Sep 01, 201751.9151.9251.0051.3251.32365,700
Aug 31, 201751.1451.8650.9951.8551.85413,700
Aug 30, 201750.6851.3050.6651.1051.10591,500
Aug 29, 201750.1150.6749.9150.6650.66389,400
Aug 28, 201750.1850.3350.0150.3050.30148,800
Aug 25, 201750.4650.6949.7150.1050.10446,800
Aug 24, 201750.4750.5749.9050.2750.27297,500
Aug 23, 201750.0750.3549.9150.1750.17364,900
Aug 22, 201749.4250.2648.8950.1750.17273,900
Aug 21, 201749.6149.7749.1649.3949.39231,000
Aug 18, 201749.1549.7749.1549.6749.67407,200
Aug 17, 201749.7250.1849.2749.3149.31408,400
Aug 16, 201748.7049.7148.5849.6749.67334,900
Aug 15, 201748.8349.1948.3748.7048.70301,900
Aug 14, 201748.7648.9348.3148.8448.84240,200
Aug 11, 201748.0448.5346.9048.3948.39314,700
Aug 10, 201749.0249.0648.1348.6748.67781,500
Aug 09, 201748.7149.2448.5949.1749.17241,900
Aug 08, 201748.5949.1348.4548.8248.82168,700
Aug 07, 201749.0249.1048.5848.6348.63177,000
Aug 04, 201749.1949.1948.4748.9648.96174,100
Aug 03, 201749.5649.8349.0849.1149.11386,400
Aug 02, 201747.7849.8347.7849.4049.40913,500
Aug 01, 201747.9948.5247.8748.3548.35345,700
Jul 31, 201747.9248.0446.9547.8747.87656,500
Jul 28, 201747.1447.8446.8547.8147.81374,400
Jul 27, 201748.0048.0047.0147.2747.27385,200
Jul 26, 201747.5147.9547.5147.8647.86401,400
Jul 25, 201747.5347.7547.2547.5247.52451,600
Jul 24, 201746.8847.5346.8447.4547.45348,900
Jul 21, 201746.4746.9046.3946.8946.89458,800
Jul 20, 201746.0046.6345.8146.4646.46339,700
Jul 19, 201746.3346.3345.8645.9445.94213,600
Jul 18, 201745.9346.3345.9046.2046.20304,700
Jul 17, 201745.8746.1945.6645.9245.92205,800
Jul 14, 201745.9046.1145.7245.7945.79180,200
Jul 13, 201745.8745.9645.4645.7745.77251,000
Jul 12, 201745.5846.0845.5045.8845.88268,300
Jul 11, 201744.9045.4144.7645.3145.31282,800
Jul 10, 201744.6444.8644.2644.7544.75381,500
Jul 07, 201744.4144.8744.0344.6544.65198,800
Jul 06, 201745.4545.4744.0844.2744.27616,000
Jul 05, 201745.0745.5744.9245.5045.50351,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...