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 (%)
Sep 30, 2015 218.98 221.76 217.91 221.37 990,601 +3.58(+1.64%)
Sep 29, 2015 219.83 219.83 217.09 217.79 1,485,553 -1.22(-0.56%)
Sep 28, 2015 225.90 230.44 218.34 219.01 1,185,466 -7.13(-3.15%)
Sep 25, 2015 230.09 231.11 224.77 226.14 1,259,491 -0.30(-0.13%)
Sep 24, 2015 232.95 234.67 225.95 226.44 1,039,258 -7.47(-3.19%)
Sep 23, 2015 232.74 234.65 230.46 233.91 651,508 +0.36(+0.15%)
Sep 22, 2015 231.41 234.70 231.41 233.55 768,740 -2.89(-1.22%)
Sep 21, 2015 232.80 236.80 231.74 236.44 736,874 +5.27(+2.28%)
Sep 18, 2015 231.48 238.42 229.38 231.17 1,815,310 -3.69(-1.57%)
Sep 17, 2015 235.32 238.44 233.57 234.86 1,110,582 -0.41(-0.17%)
Sep 16, 2015 234.41 235.75 231.90 235.27 833,775 +0.42(+0.18%)
Sep 15, 2015 235.41 236.19 233.45 234.85 969,455 +0.28(+0.12%)
Sep 14, 2015 234.70 236.12 232.50 234.56 1,323,201 +0.06(+0.03%)
Sep 11, 2015 230.41 234.50 229.27 234.50 1,353,572 +3.63(+1.57%)
Sep 10, 2015 226.48 233.11 226.00 230.87 1,507,344 +3.35(+1.47%)
Sep 09, 2015 228.62 229.72 227.12 227.52 1,092,461 +1.39(+0.62%)
Sep 08, 2015 219.60 226.51 218.82 226.13 1,049,848 +7.61(+3.48%)
Sep 04, 2015 220.90 218.51 218.51 218.51 1,018,555 -3.69(-1.66%)
Sep 03, 2015 218.22 222.81 218.13 222.21 1,242,430 +3.64(+1.66%)
Sep 02, 2015 214.56 218.60 213.45 218.57 1,295,684 +5.73(+2.69%)
Sep 01, 2015 214.64 216.00 210.86 212.84 1,603,404 -5.59(-2.56%)
Aug 31, 2015 216.60 218.69 214.56 218.43 6,066,150 +0.80(+0.37%)
Aug 28, 2015 214.33 218.61 214.15 217.62 726,923 +2.14(+0.99%)
Aug 27, 2015 212.21 217.14 211.75 215.49 870,336 +4.32(+2.05%)
Aug 26, 2015 208.10 211.98 204.06 211.16 1,330,114 +7.85(+3.86%)
Aug 25, 2015 210.77 213.49 203.12 203.32 1,598,442 -3.58(-1.73%)
Aug 24, 2015 210.52 216.26 203.23 206.90 1,619,016 -11.41(-5.23%)
Aug 21, 2015 223.01 225.12 218.31 218.31 1,580,747 -6.96(-3.09%)
Aug 20, 2015 228.69 229.04 225.23 225.26 706,812 -4.53(-1.97%)
Aug 19, 2015 230.23 232.14 228.50 229.79 614,225 -1.47(-0.64%)
Aug 18, 2015 228.87 231.53 228.09 231.27 503,991 +2.34(+1.02%)
Aug 17, 2015 227.57 228.97 226.17 228.93 503,163 +0.09(+0.04%)
Aug 14, 2015 229.41 231.56 226.82 228.84 1,218,052 +1.75(+0.77%)
Aug 13, 2015 228.49 228.72 224.36 227.09 670,266 +1.51(+0.67%)
Aug 12, 2015 223.24 226.57 221.46 225.58 866,723 +0.74(+0.33%)
Aug 11, 2015 224.03 227.30 222.86 224.84 685,114 -0.53(-0.24%)
Aug 10, 2015 227.62 228.06 223.69 225.37 1,239,507 -0.24(-0.11%)
Aug 07, 2015 225.27 225.89 219.68 225.61 385,315 +0.31(+0.14%)
Aug 06, 2015 226.13 226.14 221.00 225.30 647,228 -0.36(-0.16%)
Aug 05, 2015 226.58 228.20 224.84 225.66 594,170 +0.33(+0.15%)
Aug 04, 2015 226.90 228.72 224.94 225.33 521,858 -2.29(-1.01%)
Aug 03, 2015 225.11 228.73 223.45 227.62 798,745 +3.20(+1.43%)
Jul 31, 2015 228.25 228.64 224.24 224.42 651,929 -2.95(-1.30%)
Jul 30, 2015 226.42 231.83 225.34 227.37 1,021,079 +2.70(+1.20%)
Jul 29, 2015 224.47 225.70 222.78 224.67 887,642 +0.02(+0.01%)
Jul 28, 2015 224.44 226.39 221.69 224.65 1,234,818 +2.06(+0.93%)
Jul 27, 2015 221.15 223.32 218.34 222.59 930,634 +0.47(+0.21%)
Jul 24, 2015 215.88 222.18 215.14 222.13 812,065 +5.37(+2.48%)
Jul 23, 2015 216.70 219.71 215.42 216.76 669,965 -0.13(-0.06%)
Jul 22, 2015 216.08 218.53 215.37 216.89 573,803 +0.57(+0.26%)
Jul 21, 2015 217.44 219.12 216.16 216.32 590,588 -1.13(-0.52%)
Jul 20, 2015 212.38 217.70 211.68 217.44 844,165 +5.42(+2.56%)
Jul 17, 2015 210.55 212.32 209.25 212.02 545,112 +1.11(+0.53%)
Jul 16, 2015 210.38 212.16 209.22 210.91 601,769 +1.87(+0.89%)
Jul 15, 2015 210.09 211.93 208.20 209.04 471,325 -1.02(-0.49%)
Jul 14, 2015 209.28 211.19 208.71 210.06 449,237 +0.91(+0.43%)
Jul 13, 2015 209.35 211.23 208.28 209.16 540,945 +0.93(+0.45%)
Jul 10, 2015 209.24 210.54 207.46 208.22 677,245 +1.69(+0.82%)
Jul 09, 2015 208.11 209.37 205.95 206.53 644,217 +0.26(+0.13%)
Jul 08, 2015 206.79 208.90 206.12 206.27 646,858 -0.93(-0.45%)
Jul 07, 2015 205.59 208.25 203.57 207.19 1,016,045 +1.60(+0.78%)
Jul 06, 2015 203.69 206.16 202.32 205.59 676,099 +0.14(+0.07%)
Jul 02, 2015 206.10 205.46 205.46 205.46 434,359 -0.24(-0.12%)
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.