Equinix Inc (NQ: EQIX )

866.87 +2.54 (+0.29%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 278.68 282.65 276.56 281.38 546,498 +1.80(+0.64%)
Apr 28, 2016 281.74 285.02 278.69 279.59 554,272 -3.05(-1.08%)
Apr 27, 2016 281.13 284.98 277.89 282.64 732,559 +1.46(+0.52%)
Apr 26, 2016 278.17 284.02 277.31 281.18 766,624 +2.80(+1.01%)
Apr 25, 2016 273.88 278.40 272.70 278.38 438,688 +4.10(+1.49%)
Apr 22, 2016 272.69 272.69 269.42 274.28 464,048 +1.81(+0.66%)
Apr 21, 2016 276.17 280.51 270.93 272.48 816,575 -4.45(-1.61%)
Apr 20, 2016 276.89 278.50 274.56 276.92 544,954 +0.21(+0.08%)
Apr 19, 2016 278.71 279.28 274.12 276.71 374,149 -0.62(-0.22%)
Apr 18, 2016 275.13 277.69 274.47 277.33 356,541 +1.27(+0.46%)
Apr 15, 2016 273.00 277.10 272.26 276.06 563,977 +2.85(+1.04%)
Apr 14, 2016 273.23 274.43 271.38 273.21 419,347 -0.68(-0.25%)
Apr 13, 2016 274.61 274.61 271.21 273.89 609,016 -0.49(-0.18%)
Apr 12, 2016 277.85 277.85 273.60 274.38 778,387 -1.59(-0.57%)
Apr 11, 2016 279.35 279.38 275.52 275.97 715,225 -1.70(-0.61%)
Apr 08, 2016 280.00 280.85 275.06 277.67 651,291 +0.15(+0.06%)
Apr 07, 2016 277.34 278.49 275.23 277.52 673,377 -1.36(-0.49%)
Apr 06, 2016 279.39 280.83 277.81 278.88 863,924 -1.05(-0.37%)
Apr 05, 2016 281.09 283.82 279.59 279.93 502,401 -3.81(-1.34%)
Apr 04, 2016 282.75 284.65 281.38 283.74 604,854 +2.70(+0.96%)
Apr 01, 2016 279.65 282.96 279.14 281.04 586,866 -0.66(-0.23%)
Mar 31, 2016 278.99 282.62 278.50 281.69 961,103 +2.22(+0.79%)
Mar 30, 2016 281.33 282.51 279.20 279.48 627,697 -1.05(-0.37%)
Mar 29, 2016 274.93 280.58 274.93 280.52 604,969 +4.75(+1.72%)
Mar 28, 2016 274.02 276.80 273.16 275.78 457,468 +2.57(+0.94%)
Mar 24, 2016 270.83 273.21 273.21 273.21 643,125 +1.18(+0.44%)
Mar 23, 2016 271.98 272.99 270.63 272.02 536,460 +0.27(+0.10%)
Mar 22, 2016 268.86 272.95 268.57 271.75 621,145 +1.40(+0.52%)
Mar 21, 2016 268.11 271.72 265.71 270.35 727,785 +1.39(+0.52%)
Mar 18, 2016 270.44 271.11 267.63 268.96 1,231,736 -1.04(-0.39%)
Mar 17, 2016 269.66 273.80 268.37 270.00 1,184,202 +0.19(+0.07%)
Mar 16, 2016 264.29 271.14 264.29 269.81 788,134 +3.65(+1.37%)
Mar 15, 2016 265.12 268.83 265.12 266.15 998,809 -1.32(-0.49%)
Mar 14, 2016 267.26 268.88 263.51 267.48 982,473 -3.39(-1.25%)
Mar 11, 2016 264.05 272.02 262.91 270.87 1,154,769 +9.62(+3.68%)
Mar 10, 2016 258.48 262.00 256.64 261.25 952,603 +4.64(+1.81%)
Mar 09, 2016 255.47 258.69 254.93 256.61 792,633 +2.14(+0.84%)
Mar 08, 2016 251.99 258.70 251.59 254.47 1,024,314 +0.87(+0.34%)
Mar 07, 2016 260.55 262.37 250.47 253.60 1,268,186 -8.72(-3.32%)
Mar 04, 2016 263.06 263.78 257.05 262.32 1,191,444 -0.74(-0.28%)
Mar 03, 2016 256.44 263.25 255.53 263.06 1,313,439 +5.57(+2.16%)
Mar 02, 2016 260.62 260.87 253.50 257.49 1,198,729 -3.72(-1.42%)
Mar 01, 2016 259.38 261.35 256.65 261.20 1,576,171 +3.99(+1.55%)
Feb 29, 2016 258.59 261.52 256.59 257.21 1,200,914 -2.61(-1.00%)
Feb 26, 2016 259.59 266.85 257.19 259.82 1,059,938 -0.61(-0.23%)
Feb 25, 2016 250.90 260.54 250.90 260.43 1,179,957 +10.57(+4.23%)
Feb 24, 2016 246.12 251.22 243.66 249.86 1,273,308 +2.50(+1.01%)
Feb 23, 2016 253.12 254.00 246.15 247.37 1,145,161 -6.58(-2.59%)
Feb 22, 2016 255.93 258.18 252.54 253.95 1,111,508 +0.39(+0.15%)
Feb 19, 2016 243.84 257.59 241.18 253.56 2,555,452 +7.67(+3.12%)
Feb 18, 2016 243.94 248.73 243.04 245.88 1,390,880 -0.29(-0.12%)
Feb 17, 2016 246.72 251.07 242.19 246.17 1,558,671 -0.55(-0.22%)
Feb 16, 2016 242.08 247.04 240.91 246.72 1,540,341 +5.44(+2.25%)
Feb 12, 2016 236.76 241.28 241.28 241.28 1,277,030 +8.32(+3.57%)
Feb 11, 2016 224.78 236.55 224.78 232.96 1,155,463 +1.45(+0.63%)
Feb 10, 2016 227.03 235.69 225.54 231.51 1,740,707 +7.02(+3.13%)
Feb 09, 2016 227.57 228.67 216.36 224.49 2,475,888 -3.21(-1.41%)
Feb 08, 2016 242.13 242.23 221.74 227.70 2,184,590 -16.60(-6.80%)
Feb 05, 2016 259.94 260.31 244.02 244.30 1,641,534 -16.95(-6.49%)
Feb 04, 2016 264.40 266.01 258.63 261.25 1,219,583 -0.92(-0.35%)
Feb 03, 2016 265.52 266.69 257.76 262.17 1,316,005 -2.58(-0.98%)
Feb 02, 2016 260.81 265.84 260.24 264.75 1,191,900 +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.