INXN - InterXion Holding N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201974.7175.8974.4475.7975.79216,142
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
May 22, 201973.6774.3373.3674.2374.23165,800
May 21, 201973.5174.6873.1774.0474.04344,100
May 20, 201972.5673.9071.8873.5173.51687,400
May 17, 201971.6173.0371.4472.8672.86471,800
May 16, 201971.2072.2770.8171.9171.91325,800
May 15, 201969.2271.3669.2270.9570.95450,500
May 14, 201969.1970.2769.0169.7669.76800,700
May 13, 201969.4369.9168.4268.8568.851,161,000
May 10, 201970.0070.7468.6570.2570.251,057,400
May 09, 201970.7671.7269.5570.9870.98975,600
May 08, 201970.0371.8369.8771.2171.21516,500
May 07, 201971.0071.3269.6170.0270.02556,600
May 06, 201969.6771.6669.6371.5071.50431,100
May 03, 201970.4671.0270.3570.9870.98340,000
May 02, 201969.3370.5469.1370.3770.37854,800
May 01, 201969.6670.0769.1169.4069.40475,600
Apr 30, 201968.2669.3867.7569.1969.19475,200
Apr 29, 201968.0868.5067.5468.0668.06285,200
Apr 26, 201967.8668.9667.4268.0768.07308,600
Apr 25, 201968.0368.4167.3467.8767.87311,000
Apr 24, 201967.3968.0966.6868.0368.03378,300
Apr 23, 201967.0967.7166.5067.2267.22331,900
Apr 22, 201966.4867.0466.0267.0167.01259,000
Apr 18, 201967.0567.0566.0666.4266.42737,200
Apr 17, 201968.0869.3866.7566.9066.90537,100
Apr 16, 201968.9969.0767.9668.2368.23367,600
Apr 15, 201969.1469.4468.8269.0869.08308,400
Apr 12, 201968.9069.1567.9269.1069.10643,100
Apr 11, 201968.2068.8068.1268.5068.50313,600
Apr 10, 201967.9368.3467.8368.2868.28259,600
Apr 09, 201967.8568.5067.5468.1168.11378,600
Apr 08, 201968.1068.6367.2067.6867.68302,700
Apr 05, 201968.3768.7167.8768.1068.10600,500
Apr 04, 201968.0568.4267.7768.3868.38593,300
Apr 03, 201967.8868.5167.6568.2268.22613,400
Apr 02, 201966.5167.4966.5167.4067.40512,500
Apr 01, 201967.0667.5066.4566.7666.76567,600
Mar 29, 201965.6866.7365.6866.7366.73644,700
Mar 28, 201965.3965.6664.6365.4965.49616,700
Mar 27, 201965.1665.4764.2965.2165.21306,300
Mar 26, 201965.3865.9264.6965.1665.16358,500
Mar 25, 201964.8765.5864.3364.9664.96273,500
Mar 22, 201966.5866.9164.8364.8364.83684,700
Mar 21, 201966.1766.6365.9066.6066.60541,900
Mar 20, 201966.2566.7064.9266.4966.49553,500
Mar 19, 201966.3866.5465.9966.4266.42377,900
Mar 18, 201966.1966.3965.5666.3266.32351,600
Mar 15, 201964.9566.0064.7565.9965.99620,500
Mar 14, 201965.3065.5564.3664.7164.71768,300
Mar 13, 201966.2266.6565.3065.3365.33604,200
Mar 12, 201965.4266.5065.4265.9765.97774,500
Mar 11, 201963.1465.3463.1465.3065.30803,100
Mar 08, 201963.4263.8261.8962.9662.96863,900
Mar 07, 201963.0564.1362.8863.9463.941,244,200
Mar 06, 201963.8964.7361.6663.7763.773,819,200
Mar 05, 201966.3967.0165.9366.7066.70601,600
Mar 04, 201966.5166.6165.3266.2266.22675,300
Mar 01, 201965.8066.5365.1766.3266.321,060,800
Feb 28, 201964.4765.5164.1865.5065.50570,800
Feb 27, 201964.2364.6763.9664.5364.53330,400
Feb 26, 201964.7664.9264.3064.3664.36230,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...