INXN - InterXion Holding N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201983.9984.8883.6083.7583.75426,409
Oct 11, 201983.7084.7782.8784.0284.021,163,500
Oct 10, 201978.1385.4577.3383.4083.402,395,400
Oct 09, 201977.7378.5477.0778.1478.14285,500
Oct 08, 201978.8978.8976.8177.0777.07999,500
Oct 07, 201980.6280.7678.5779.0679.06687,500
Oct 04, 201980.3681.1379.4681.0581.05333,900
Oct 03, 201978.7580.2477.8879.8679.86546,700
Oct 02, 201978.8779.2477.5078.7578.75431,700
Oct 01, 201981.7782.2178.7479.4279.42740,700
Sep 30, 201979.9081.4979.0881.4681.46686,400
Sep 27, 201980.6581.8079.6480.0080.00604,400
Sep 26, 201980.0880.5379.5680.4180.41315,600
Sep 25, 201979.0880.1977.2179.9879.98403,400
Sep 24, 201980.9080.9279.0879.3579.35304,900
Sep 23, 201980.3681.3880.3280.5080.50333,800
Sep 20, 201979.1581.2278.4480.7680.76580,800
Sep 19, 201979.2379.6778.7679.0079.00190,100
Sep 18, 201979.1179.5277.7378.9278.92400,900
Sep 17, 201976.5779.2576.4979.2079.20405,200
Sep 16, 201975.8577.3375.4276.5976.59320,400
Sep 13, 201977.4377.8375.9276.4176.41427,500
Sep 12, 201976.4878.4476.0277.3577.35522,200
Sep 11, 201975.3976.9375.0076.3876.38380,200
Sep 10, 201977.0077.1074.7675.9375.93648,700
Sep 09, 201980.4380.4377.4077.8877.88694,700
Sep 06, 201982.3282.4881.7881.9981.99249,700
Sep 05, 201981.9482.2781.3682.0082.00345,100
Sep 04, 201980.9281.6680.7681.4181.41152,100
Sep 03, 201980.7881.3579.8880.5380.53238,400
Aug 30, 201981.1781.2780.2580.9480.94355,300
Aug 29, 201980.7781.8180.5580.9980.99293,200
Aug 28, 201979.4780.3078.7280.1280.12343,400
Aug 27, 201979.5080.0678.6279.9479.94414,500
Aug 26, 201978.8279.4778.3878.9478.94165,300
Aug 23, 201980.2280.8478.2078.4478.44212,900
Aug 22, 201979.7480.7379.1680.5780.57367,900
Aug 21, 201979.7980.4079.4179.5379.53219,400
Aug 20, 201979.6380.0479.1879.1979.19251,700
Aug 19, 201979.7580.4576.1479.6579.65420,300
Aug 16, 201976.6479.3176.3979.1279.12569,400
Aug 15, 201976.9077.6076.1476.4476.44350,200
Aug 14, 201976.9177.3975.9876.7976.79400,000
Aug 13, 201977.1678.4276.7477.6777.67224,500
Aug 12, 201977.8378.3677.3877.6077.60306,000
Aug 09, 201978.2378.7877.5578.3578.35328,000
Aug 08, 201976.9078.4276.9078.3878.38374,300
Aug 07, 201975.0277.6173.7276.7276.72615,400
Aug 06, 201974.9675.7573.8474.6474.64792,100
Aug 05, 201975.1276.2473.9074.7074.701,276,800
Aug 02, 201976.5176.8475.7176.1576.15456,100
Aug 01, 201975.5077.3375.3076.7376.73607,200
Jul 31, 201974.2975.7074.0375.3075.30720,300
Jul 30, 201972.9674.3472.8274.1074.10528,100
Jul 29, 201973.4473.8372.7873.3673.36465,400
Jul 26, 201974.2974.9072.5873.9273.92746,100
Jul 25, 201975.9076.0474.2774.2874.28740,500
Jul 24, 201976.6477.0775.6275.8275.82535,300
Jul 23, 201977.0077.5576.0476.8876.88630,700
Jul 22, 201976.0077.0075.7876.7276.72455,200
Jul 19, 201976.0076.6575.4875.5075.50409,300
Jul 18, 201974.7176.0273.9775.6275.62349,000
Jul 17, 201976.1676.5873.9275.1775.171,132,300
Jul 16, 201976.9277.4376.1276.1476.14749,900
Jul 15, 201976.7877.5075.2477.1077.10163,900
Jul 12, 201977.5177.5176.5176.9676.96215,300
Jul 11, 201977.6077.7077.1177.2377.23216,000
Jul 10, 201977.1177.5076.7977.3677.36339,600
Jul 09, 201975.8977.0375.8976.8676.86367,700
Jul 08, 201976.7676.8175.9576.2776.27423,800
Jul 05, 201976.8977.3775.6776.8476.84329,800
Jul 03, 201976.4277.4576.2977.3977.39221,600
Jul 02, 201975.7376.5075.3976.4276.42518,300
Jul 01, 201976.4676.7575.4675.5175.51494,300
Jun 28, 201975.1576.0975.0076.0976.09482,900
Jun 27, 201973.4475.4673.3675.0175.011,853,300
Jun 26, 201973.9274.5072.7273.1273.12789,000
Jun 25, 201975.7375.7374.9275.1075.10255,900
Jun 24, 201975.8275.9275.0775.5475.54179,100
Jun 21, 201976.1476.2575.1375.8175.81201,400
Jun 20, 201976.7376.8675.6776.1476.14124,900
Jun 19, 201974.7976.2774.3576.0776.07271,700
Jun 18, 201974.1374.9174.0074.7774.77184,400
Jun 17, 201973.6374.1973.4073.9373.93191,600
Jun 14, 201973.6273.7572.7073.4573.45303,000
Jun 13, 201974.4674.4673.4274.0574.05209,000
Jun 12, 201973.8474.2273.2374.0574.05297,100
Jun 11, 201974.5974.8173.1473.7373.73283,600
Jun 10, 201974.3374.7373.9074.3474.34196,800
Jun 07, 201973.9874.6573.0973.9873.98280,200
Jun 06, 201972.7773.6871.9573.4273.42412,800
Jun 05, 201971.7572.7471.4472.6772.671,169,900
Jun 04, 201973.9274.0971.2671.7371.73490,000
Jun 03, 201973.7074.4672.8073.4573.45311,600
May 31, 201972.8174.5772.7373.7173.71339,100
May 30, 201973.1373.4772.7073.3973.39249,100
May 29, 201974.2974.5672.4372.5672.56456,300
May 28, 201974.2875.7774.2674.8874.88455,400
May 24, 201974.6274.8274.0874.2774.27268,000
May 23, 201973.4973.9872.9973.9473.94634,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...