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 (%)
Apr 29, 2016 278.65 282.63 276.54 281.36 546,544 +1.80(+0.64%)
Apr 28, 2016 281.72 285.00 278.67 279.56 554,319 -3.05(-1.08%)
Apr 27, 2016 281.11 284.95 277.87 282.61 732,621 +1.46(+0.52%)
Apr 26, 2016 278.14 284.00 277.29 281.16 766,690 +2.80(+1.01%)
Apr 25, 2016 273.86 278.38 272.68 278.35 438,725 +4.10(+1.49%)
Apr 22, 2016 272.67 272.67 269.39 274.26 464,087 +1.81(+0.66%)
Apr 21, 2016 276.15 280.48 270.90 272.45 816,645 -4.45(-1.61%)
Apr 20, 2016 276.86 278.47 274.54 276.90 545,000 +0.21(+0.08%)
Apr 19, 2016 278.69 279.26 274.10 276.69 374,181 -0.62(-0.22%)
Apr 18, 2016 275.11 277.66 274.44 277.31 356,571 +1.27(+0.46%)
Apr 15, 2016 272.97 277.08 272.24 276.04 564,026 +2.85(+1.04%)
Apr 14, 2016 273.21 274.41 271.35 273.19 419,383 -0.68(-0.25%)
Apr 13, 2016 274.59 274.59 271.19 273.87 609,068 -0.49(-0.18%)
Apr 12, 2016 277.83 277.83 273.58 274.36 778,453 -1.58(-0.57%)
Apr 11, 2016 279.32 279.36 275.49 275.94 715,286 -1.70(-0.61%)
Apr 08, 2016 279.97 280.82 275.03 277.65 651,347 +0.15(+0.06%)
Apr 07, 2016 277.31 278.46 275.20 277.49 673,434 -1.36(-0.49%)
Apr 06, 2016 279.37 280.80 277.79 278.86 863,998 -1.05(-0.37%)
Apr 05, 2016 281.06 283.80 279.56 279.90 502,444 -3.81(-1.34%)
Apr 04, 2016 282.72 284.62 281.35 283.71 604,906 +2.70(+0.96%)
Apr 01, 2016 279.62 282.94 279.11 281.01 586,916 -0.65(-0.23%)
Mar 31, 2016 278.97 282.60 278.47 281.67 961,185 +2.21(+0.79%)
Mar 30, 2016 281.31 282.49 279.18 279.45 627,751 -1.05(-0.37%)
Mar 29, 2016 274.90 280.56 274.90 280.50 605,021 +4.74(+1.72%)
Mar 28, 2016 273.99 276.78 273.13 275.76 457,507 +2.57(+0.94%)
Mar 24, 2016 270.81 273.19 273.19 273.19 643,180 +1.18(+0.44%)
Mar 23, 2016 271.96 272.96 270.60 272.00 536,505 +0.27(+0.10%)
Mar 22, 2016 268.84 272.93 268.55 271.73 621,198 +1.41(+0.52%)
Mar 21, 2016 268.08 271.69 265.69 270.32 727,847 +1.39(+0.52%)
Mar 18, 2016 270.42 271.09 267.61 268.94 1,231,841 -1.04(-0.38%)
Mar 17, 2016 269.64 273.78 268.35 269.97 1,184,303 +0.19(+0.07%)
Mar 16, 2016 264.27 271.12 264.27 269.79 788,202 +3.65(+1.37%)
Mar 15, 2016 265.10 268.81 265.10 266.13 998,894 -1.32(-0.49%)
Mar 14, 2016 267.24 268.86 263.49 267.45 982,556 -3.39(-1.25%)
Mar 11, 2016 264.03 272.00 262.89 270.84 1,154,867 +9.62(+3.68%)
Mar 10, 2016 258.46 261.98 256.62 261.23 952,685 +4.64(+1.81%)
Mar 09, 2016 255.44 258.66 254.91 256.58 792,701 +2.14(+0.84%)
Mar 08, 2016 251.97 258.68 251.57 254.45 1,024,402 +0.87(+0.34%)
Mar 07, 2016 260.53 262.34 250.44 253.58 1,268,294 -8.72(-3.33%)
Mar 04, 2016 263.04 263.76 257.03 262.30 1,191,546 -0.74(-0.28%)
Mar 03, 2016 256.42 263.22 255.51 263.04 1,313,551 +5.57(+2.16%)
Mar 02, 2016 260.60 260.84 253.47 257.46 1,198,831 -3.72(-1.42%)
Mar 01, 2016 259.35 261.33 256.62 261.18 1,576,305 +3.99(+1.55%)
Feb 29, 2016 258.56 261.50 256.57 257.19 1,201,017 -2.61(-1.00%)
Feb 26, 2016 259.56 266.82 257.17 259.80 1,060,029 -0.61(-0.23%)
Feb 25, 2016 250.88 260.52 250.88 260.41 1,180,058 +10.57(+4.23%)
Feb 24, 2016 246.10 251.20 243.64 249.84 1,273,417 +2.50(+1.01%)
Feb 23, 2016 253.09 253.98 246.12 247.34 1,145,259 -6.58(-2.59%)
Feb 22, 2016 255.91 258.16 252.52 253.92 1,111,603 +0.39(+0.15%)
Feb 19, 2016 243.82 257.56 241.16 253.53 2,555,670 +7.67(+3.12%)
Feb 18, 2016 243.92 248.71 243.02 245.86 1,390,999 -0.29(-0.12%)
Feb 17, 2016 246.70 251.04 242.17 246.15 1,558,804 -0.55(-0.22%)
Feb 16, 2016 242.06 247.02 240.89 246.70 1,540,472 +5.44(+2.25%)
Feb 12, 2016 236.74 241.26 241.26 241.26 1,277,139 +8.33(+3.57%)
Feb 11, 2016 224.76 236.53 224.76 232.94 1,155,561 +1.45(+0.63%)
Feb 10, 2016 227.01 235.67 225.52 231.49 1,740,855 +7.02(+3.13%)
Feb 09, 2016 227.55 228.65 216.34 224.47 2,476,099 -3.21(-1.41%)
Feb 08, 2016 242.11 242.21 221.72 227.68 2,184,777 -16.60(-6.80%)
Feb 05, 2016 259.92 260.28 244.00 244.28 1,641,674 -16.95(-6.49%)
Feb 04, 2016 264.38 265.99 258.61 261.22 1,219,688 -0.92(-0.35%)
Feb 03, 2016 265.50 266.67 257.74 262.15 1,316,118 -2.58(-0.98%)
Feb 02, 2016 260.78 265.81 260.22 264.73 1,192,002 +0.97(+0.37%)
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.