Equinix Inc (NQ: EQIX )

860.95 -3.38 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 305.03 309.01 301.29 307.34 493,951 +1.99(+0.65%)
Oct 28, 2016 303.02 305.95 301.38 305.36 547,088 +2.93(+0.97%)
Oct 27, 2016 316.65 318.28 301.23 302.42 1,157,013 -14.06(-4.44%)
Oct 26, 2016 320.69 321.68 316.01 316.49 444,661 -4.57(-1.42%)
Oct 25, 2016 318.64 321.80 316.36 321.06 471,334 +0.95(+0.30%)
Oct 24, 2016 320.00 321.95 317.56 320.10 375,634 +1.89(+0.59%)
Oct 21, 2016 314.39 319.23 313.77 318.21 401,370 +1.66(+0.52%)
Oct 20, 2016 317.81 318.11 314.59 316.55 711,438 -0.45(-0.14%)
Oct 19, 2016 316.05 317.52 312.23 317.00 628,928 +2.21(+0.70%)
Oct 18, 2016 311.73 316.94 311.47 314.79 386,662 +4.12(+1.33%)
Oct 17, 2016 310.96 313.12 308.88 310.67 332,765 -0.49(-0.16%)
Oct 14, 2016 312.70 315.08 310.17 311.16 333,459 -0.15(-0.05%)
Oct 13, 2016 307.06 311.39 305.99 311.32 530,455 +1.72(+0.56%)
Oct 12, 2016 303.66 309.90 302.54 309.60 522,310 +6.11(+2.01%)
Oct 11, 2016 301.13 307.70 301.13 303.49 552,262 -3.11(-1.02%)
Oct 10, 2016 302.90 308.56 302.25 306.60 571,345 +4.59(+1.52%)
Oct 07, 2016 304.64 305.37 299.33 302.02 453,778 -1.77(-0.58%)
Oct 06, 2016 299.50 304.87 297.57 303.79 593,758 +3.54(+1.18%)
Oct 05, 2016 303.77 305.11 294.44 300.25 951,425 -3.52(-1.16%)
Oct 04, 2016 307.41 307.41 302.02 303.76 612,841 -2.64(-0.86%)
Oct 03, 2016 310.23 310.23 305.37 306.40 522,028 -3.49(-1.13%)
Sep 30, 2016 309.94 312.68 307.38 309.90 704,462 +0.26(+0.08%)
Sep 29, 2016 309.92 312.19 307.86 309.64 471,829 -2.09(-0.67%)
Sep 28, 2016 313.00 313.09 310.09 311.73 553,242 +0.10(+0.03%)
Sep 27, 2016 313.69 313.69 310.79 311.63 443,006 -0.12(-0.04%)
Sep 26, 2016 308.04 312.31 307.47 311.75 417,723 +2.25(+0.73%)
Sep 23, 2016 309.44 310.65 305.84 309.49 485,616 -0.52(-0.17%)
Sep 22, 2016 309.30 311.24 308.50 310.01 540,956 +2.99(+0.97%)
Sep 21, 2016 305.67 307.38 299.45 307.02 1,207,401 +1.63(+0.54%)
Sep 20, 2016 316.13 317.67 300.74 305.39 1,680,287 -10.08(-3.20%)
Sep 19, 2016 310.07 315.52 309.00 315.47 597,731 +7.33(+2.38%)
Sep 16, 2016 309.53 310.97 306.57 308.14 1,221,082 -3.08(-0.99%)
Sep 15, 2016 304.49 311.86 303.24 311.22 583,033 +5.59(+1.83%)
Sep 14, 2016 306.40 309.43 304.81 305.63 567,622 -1.39(-0.45%)
Sep 13, 2016 312.27 313.92 306.68 307.02 726,411 -7.82(-2.48%)
Sep 12, 2016 312.29 316.48 311.67 314.84 833,156 +2.77(+0.89%)
Sep 09, 2016 319.55 320.44 311.89 312.07 850,782 -8.82(-2.75%)
Sep 08, 2016 324.47 326.23 320.75 320.89 907,812 -4.45(-1.37%)
Sep 07, 2016 325.21 325.96 323.70 325.34 674,538 +0.20(+0.06%)
Sep 06, 2016 321.98 325.73 319.82 325.14 1,012,348 +5.60(+1.75%)
Sep 02, 2016 316.07 319.54 319.54 319.54 746,195 +4.04(+1.28%)
Sep 01, 2016 316.92 318.00 313.99 315.50 525,762 -1.63(-0.51%)
Aug 31, 2016 316.32 319.07 315.68 317.12 664,376 +0.50(+0.16%)
Aug 30, 2016 316.73 317.62 313.83 316.62 549,108 -0.23(-0.07%)
Aug 29, 2016 314.77 318.20 314.13 316.86 508,609 +3.11(+0.99%)
Aug 26, 2016 313.49 316.87 311.48 313.74 697,122 +0.64(+0.20%)
Aug 25, 2016 313.64 315.52 311.86 313.11 397,917 -0.68(-0.22%)
Aug 24, 2016 316.25 317.86 313.03 313.79 575,915 -2.90(-0.92%)
Aug 23, 2016 317.45 318.29 315.75 316.69 376,780 +1.01(+0.32%)
Aug 22, 2016 315.88 317.09 313.14 315.68 437,443 +2.07(+0.66%)
Aug 19, 2016 311.22 314.62 309.43 313.61 436,245 +2.00(+0.64%)
Aug 18, 2016 313.85 316.46 311.40 311.60 571,058 -2.59(-0.83%)
Aug 17, 2016 314.95 314.95 310.49 314.20 652,620 -0.07(-0.02%)
Aug 16, 2016 317.05 318.02 313.96 314.26 465,646 -3.64(-1.14%)
Aug 15, 2016 315.70 319.09 315.48 317.90 384,449 +1.96(+0.62%)
Aug 12, 2016 313.87 317.58 313.10 315.94 399,684 +1.10(+0.35%)
Aug 11, 2016 314.63 316.14 310.56 314.84 612,271 -0.07(-0.02%)
Aug 10, 2016 314.63 316.94 313.02 314.91 374,116 +0.51(+0.16%)
Aug 09, 2016 311.76 316.69 311.35 314.39 573,238 +2.51(+0.80%)
Aug 08, 2016 312.40 312.89 309.25 311.88 833,286 -1.03(-0.33%)
Aug 05, 2016 318.43 319.95 312.69 312.91 773,137 -5.05(-1.59%)
Aug 04, 2016 319.21 320.34 313.35 317.96 1,043,702 +0.91(+0.29%)
Aug 03, 2016 318.68 321.64 315.59 317.06 867,378 -2.67(-0.84%)
Aug 02, 2016 324.66 325.33 317.97 319.73 631,986 -4.72(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.