Equinix Inc (NQ: EQIX )

825.33 +10.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 299.36 299.92 293.97 296.09 1,055,978 -4.05(-1.35%)
Nov 29, 2016 296.80 304.01 295.47 300.13 494,252 +1.89(+0.63%)
Nov 28, 2016 295.86 300.39 295.86 298.25 482,594 +1.28(+0.43%)
Nov 25, 2016 295.19 298.39 294.26 296.96 269,524 +1.36(+0.46%)
Nov 23, 2016 295.61 295.61 295.61 0 -5.03(-1.67%)
Nov 22, 2016 294.48 301.73 293.27 300.63 602,447 +7.01(+2.39%)
Nov 21, 2016 292.23 295.07 291.43 293.62 435,685 +2.36(+0.81%)
Nov 18, 2016 289.93 293.27 289.43 291.26 612,400 +1.83(+0.63%)
Nov 17, 2016 292.86 295.07 288.73 289.43 509,495 -4.23(-1.44%)
Nov 16, 2016 292.36 293.84 289.11 293.66 548,849 -0.31(-0.11%)
Nov 15, 2016 289.41 300.50 288.61 293.97 1,169,706 +5.37(+1.86%)
Nov 14, 2016 282.80 289.30 274.93 288.61 1,026,431 +6.03(+2.13%)
Nov 11, 2016 287.65 290.77 282.10 282.57 983,637 -5.00(-1.74%)
Nov 10, 2016 301.93 301.93 280.23 287.57 1,864,786 -14.89(-4.92%)
Nov 09, 2016 301.82 304.65 298.27 302.46 927,472 -7.23(-2.34%)
Nov 08, 2016 305.52 311.39 304.06 309.70 821,850 +5.31(+1.74%)
Nov 07, 2016 298.88 304.90 297.07 304.39 875,630 +8.36(+2.83%)
Nov 04, 2016 294.75 296.53 290.23 296.02 1,806,768 +1.57(+0.53%)
Nov 03, 2016 302.23 302.23 293.92 294.45 1,220,845 -6.49(-2.15%)
Nov 02, 2016 302.57 304.02 298.37 300.93 1,063,592 -1.34(-0.44%)
Nov 01, 2016 311.03 311.03 302.05 302.27 1,025,070 -8.32(-2.68%)
Oct 31, 2016 308.25 312.28 304.47 310.59 488,783 +2.01(+0.65%)
Oct 28, 2016 306.22 309.18 304.57 308.58 541,364 +2.96(+0.97%)
Oct 27, 2016 320.00 321.64 304.41 305.62 1,144,908 -14.21(-4.44%)
Oct 26, 2016 324.08 325.08 319.36 319.83 440,008 -4.62(-1.42%)
Oct 25, 2016 322.01 325.21 319.70 324.45 466,402 +0.96(+0.30%)
Oct 24, 2016 323.38 325.35 320.92 323.49 371,704 +1.91(+0.59%)
Oct 21, 2016 317.71 322.61 317.09 321.57 397,171 +1.68(+0.52%)
Oct 20, 2016 321.17 321.48 317.91 319.89 703,995 -0.46(-0.14%)
Oct 19, 2016 319.39 320.88 315.54 320.36 622,347 +2.23(+0.70%)
Oct 18, 2016 315.03 320.29 314.76 318.12 382,617 +4.16(+1.33%)
Oct 17, 2016 314.24 316.43 312.15 313.96 329,283 -0.50(-0.16%)
Oct 14, 2016 316.01 318.42 313.44 314.45 329,970 -0.16(-0.05%)
Oct 13, 2016 310.31 314.69 309.22 314.61 524,905 +1.74(+0.56%)
Oct 12, 2016 306.87 313.18 305.74 312.87 516,845 +6.17(+2.01%)
Oct 11, 2016 304.32 310.95 304.32 306.70 546,484 -3.15(-1.02%)
Oct 10, 2016 306.11 311.82 305.45 309.85 565,368 +4.63(+1.52%)
Oct 07, 2016 307.86 308.60 302.50 305.21 449,030 -1.79(-0.58%)
Oct 06, 2016 302.66 308.09 300.72 307.00 587,546 +3.58(+1.18%)
Oct 05, 2016 306.99 308.34 297.55 303.42 941,471 -3.56(-1.16%)
Oct 04, 2016 310.66 310.66 305.21 306.98 606,429 -2.67(-0.86%)
Oct 03, 2016 313.50 313.50 308.60 309.64 516,567 -3.53(-1.13%)
Sep 30, 2016 313.22 315.98 310.63 313.18 697,092 +0.26(+0.08%)
Sep 29, 2016 313.20 315.50 311.11 312.91 466,892 -2.11(-0.67%)
Sep 28, 2016 316.30 316.40 313.37 315.03 547,454 +0.10(+0.03%)
Sep 27, 2016 317.01 317.01 314.07 314.92 438,371 -0.12(-0.04%)
Sep 26, 2016 311.30 315.61 310.72 315.04 413,352 +2.28(+0.73%)
Sep 23, 2016 312.71 313.94 309.07 312.77 480,535 -0.52(-0.17%)
Sep 22, 2016 312.57 314.53 311.76 313.29 535,296 +3.02(+0.97%)
Sep 21, 2016 308.90 310.63 302.61 310.27 1,194,768 +1.65(+0.54%)
Sep 20, 2016 319.47 321.03 303.92 308.62 1,662,707 -10.19(-3.20%)
Sep 19, 2016 313.35 318.86 312.26 318.81 591,478 +7.41(+2.38%)
Sep 16, 2016 312.80 314.26 309.81 311.40 1,208,306 -3.11(-0.99%)
Sep 15, 2016 307.71 315.16 306.45 314.51 576,933 +5.65(+1.83%)
Sep 14, 2016 309.64 312.70 308.03 308.86 561,683 -1.41(-0.45%)
Sep 13, 2016 315.57 317.23 309.92 310.27 718,811 -7.90(-2.48%)
Sep 12, 2016 315.59 319.82 314.96 318.17 824,439 +2.80(+0.89%)
Sep 09, 2016 322.93 323.83 315.19 315.37 841,881 -8.91(-2.75%)
Sep 08, 2016 327.90 329.67 324.14 324.29 898,314 -4.49(-1.37%)
Sep 07, 2016 328.65 329.40 327.12 328.78 667,480 +0.20(+0.06%)
Sep 06, 2016 325.38 329.17 323.21 328.58 1,001,756 +5.66(+1.75%)
Sep 02, 2016 319.42 322.92 322.92 322.92 738,388 +4.09(+1.28%)
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.