Equinix Inc (NQ: EQIX )

694.31 USD -11.46 (-1.62%)
Official Closing Price Updated: 5:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 259.98 262.49 257.53 262.17 5,054,053 +0.96(+0.37%)
Aug 28, 2015 257.25 262.39 257.04 261.21 605,641 +2.57(+0.99%)
Aug 27, 2015 254.70 260.62 254.15 258.64 725,127 +5.19(+2.05%)
Aug 26, 2015 249.78 254.43 244.93 253.45 1,108,193 +9.42(+3.86%)
Aug 25, 2015 252.97 256.24 243.79 244.03 1,331,753 -4.30(-1.73%)
Aug 24, 2015 252.67 259.56 243.93 248.33 1,348,894 -15.34(-5.82%)
Aug 21, 2015 269.35 271.90 263.66 263.66 1,308,806 -8.41(-3.09%)
Aug 20, 2015 276.21 276.63 272.03 272.07 585,216 -5.47(-1.97%)
Aug 19, 2015 278.07 280.37 275.97 277.54 508,558 -1.78(-0.64%)
Aug 18, 2015 276.42 279.64 275.48 279.32 417,288 +2.83(+1.02%)
Aug 17, 2015 274.86 276.55 273.17 276.49 416,602 +0.11(+0.04%)
Aug 14, 2015 277.07 279.67 273.95 276.38 1,008,507 +2.11(+0.77%)
Aug 13, 2015 275.97 276.25 270.98 274.28 554,958 +1.83(+0.67%)
Aug 12, 2015 269.62 273.64 267.47 272.45 717,618 +0.89(+0.33%)
Aug 11, 2015 270.58 274.53 269.16 271.55 567,251 -0.64(-0.24%)
Aug 10, 2015 274.92 275.45 270.17 272.20 1,026,271 -0.29(-0.11%)
Aug 07, 2015 272.08 272.83 265.33 272.49 319,028 +0.38(+0.14%)
Aug 06, 2015 273.12 273.13 266.92 272.11 535,883 -0.44(-0.16%)
Aug 05, 2015 273.65 275.62 271.55 272.55 491,953 +0.40(+0.15%)
Aug 04, 2015 274.04 276.25 271.67 272.15 432,081 -2.77(-1.01%)
Aug 03, 2015 271.89 276.26 269.87 274.92 661,335 +3.87(+1.43%)
Jul 31, 2015 275.68 276.14 270.83 271.05 539,776 -3.57(-1.30%)
Jul 30, 2015 273.47 280.00 272.17 274.62 845,420 +3.27(+1.20%)
Jul 29, 2015 271.11 272.59 269.07 271.35 734,938 +0.02(+0.01%)
Jul 28, 2015 271.08 273.43 267.76 271.33 1,022,388 +2.49(+0.93%)
Jul 27, 2015 267.10 269.72 263.70 268.84 770,534 +0.56(+0.21%)
Jul 24, 2015 260.74 268.34 259.84 268.28 672,363 +6.48(+2.48%)
Jul 23, 2015 261.73 265.35 260.17 261.80 554,709 -0.16(-0.06%)
Jul 22, 2015 260.98 263.94 260.12 261.95 475,090 +0.69(+0.26%)
Jul 21, 2015 262.62 264.65 261.07 261.26 488,988 -1.36(-0.52%)
Jul 20, 2015 256.50 262.93 255.66 262.62 698,941 +6.55(+2.56%)
Jul 17, 2015 254.30 256.43 252.72 256.07 451,334 +1.34(+0.53%)
Jul 16, 2015 254.09 256.24 252.69 254.73 498,244 +2.25(+0.89%)
Jul 15, 2015 253.74 255.97 251.46 252.48 390,242 -1.23(-0.49%)
Jul 14, 2015 252.77 255.07 252.08 253.71 371,953 +1.10(+0.43%)
Jul 13, 2015 252.85 255.12 251.55 252.61 447,884 +1.13(+0.45%)
Jul 10, 2015 252.71 254.29 250.56 251.49 560,737 +2.04(+0.82%)
Jul 09, 2015 251.35 252.87 248.74 249.45 533,390 +0.32(+0.13%)
Jul 08, 2015 249.76 252.30 248.95 249.13 535,577 -1.12(-0.45%)
Jul 07, 2015 248.31 251.53 245.87 250.24 841,251 +1.93(+0.78%)
Jul 06, 2015 246.01 248.99 244.36 248.31 559,788 +0.17(+0.07%)
Jul 02, 2015 248.92 248.14 248.14 248.14 359,635 -0.29(-0.12%)
Jul 01, 2015 248.34 248.93 246.01 248.44 479,872 +1.59(+0.65%)
Jun 30, 2015 244.50 247.98 242.92 246.84 719,847 +3.57(+1.47%)
Jun 29, 2015 249.43 249.76 242.94 243.28 824,139 -8.30(-3.30%)
Jun 26, 2015 249.30 251.59 247.63 251.57 797,460 +2.22(+0.89%)
Jun 25, 2015 248.69 250.22 248.07 249.36 532,371 +0.47(+0.19%)
Jun 24, 2015 251.71 252.76 247.73 248.89 464,726 -3.06(-1.22%)
Jun 23, 2015 252.58 253.67 251.26 251.95 540,710 -0.76(-0.30%)
Jun 22, 2015 256.63 257.52 252.34 252.71 462,062 -2.67(-1.05%)
Jun 19, 2015 253.97 255.77 252.71 255.38 2,167,508 +1.40(+0.55%)
Jun 18, 2015 250.47 254.48 248.87 253.98 1,217,887 +4.11(+1.65%)
Jun 17, 2015 250.68 250.94 248.48 249.87 818,028 +1.38(+0.56%)
Jun 16, 2015 245.68 250.52 245.50 248.49 841,315 -0.16(-0.06%)
Jun 15, 2015 250.83 253.30 248.55 248.65 572,026 -4.72(-1.86%)
Jun 12, 2015 252.59 254.43 251.77 253.37 472,278 -0.20(-0.08%)
Jun 11, 2015 253.65 255.11 253.33 253.58 323,112 +0.54(+0.22%)
Jun 10, 2015 251.18 254.79 250.37 253.03 496,800 +2.49(+0.99%)
Jun 09, 2015 253.50 255.41 249.76 250.54 529,283 -3.54(-1.39%)
Jun 08, 2015 256.18 257.35 254.00 254.08 413,971 -1.55(-0.61%)
Jun 05, 2015 255.63 257.54 254.51 255.64 675,301 -0.01(-0.00%)
Jun 04, 2015 257.11 258.98 254.91 255.65 943,783 -2.99(-1.16%)
Jun 03, 2015 260.76 261.37 258.15 258.64 908,157 -2.73(-1.04%)
Jun 02, 2015 259.16 262.35 258.35 261.37 1,037,874 -1.17(-0.44%)
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.