Equinix Inc (NQ: EQIX )

823.63 +8.33 (+1.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 281.60 285.62 279.46 284.34 540,826 +1.82(+0.64%)
Apr 28, 2016 284.70 288.01 281.62 282.52 548,520 -3.08(-1.08%)
Apr 27, 2016 284.08 287.97 280.81 285.60 724,956 +1.47(+0.52%)
Apr 26, 2016 281.08 287.00 280.22 284.13 758,668 +2.83(+1.01%)
Apr 25, 2016 276.75 281.32 275.56 281.30 434,135 +4.14(+1.49%)
Apr 22, 2016 275.55 275.55 272.24 277.16 459,232 +1.82(+0.66%)
Apr 21, 2016 279.07 283.45 273.77 275.33 808,100 -4.49(-1.61%)
Apr 20, 2016 279.79 281.42 277.44 279.83 539,298 +0.22(+0.08%)
Apr 19, 2016 281.63 282.21 276.99 279.61 370,266 -0.63(-0.22%)
Apr 18, 2016 278.02 280.60 277.35 280.24 352,840 +1.28(+0.46%)
Apr 15, 2016 275.86 280.01 275.12 278.96 558,124 +2.88(+1.04%)
Apr 14, 2016 276.10 277.31 274.22 276.07 414,995 -0.69(-0.25%)
Apr 13, 2016 277.49 277.49 274.06 276.76 602,696 -0.50(-0.18%)
Apr 12, 2016 280.76 280.76 276.47 277.26 770,308 -1.60(-0.57%)
Apr 11, 2016 282.28 282.31 278.40 278.86 707,802 -1.72(-0.61%)
Apr 08, 2016 282.93 283.79 277.94 280.58 644,532 +0.16(+0.06%)
Apr 07, 2016 280.25 281.41 278.11 280.43 666,388 -1.38(-0.49%)
Apr 06, 2016 282.32 283.77 280.73 281.81 854,958 -1.06(-0.37%)
Apr 05, 2016 284.04 286.80 282.52 282.86 497,187 -3.85(-1.34%)
Apr 04, 2016 285.71 287.63 284.33 286.71 598,577 +2.73(+0.96%)
Apr 01, 2016 282.58 285.93 282.06 283.98 580,775 -0.66(-0.23%)
Mar 31, 2016 281.92 285.58 281.42 284.65 951,129 +2.24(+0.79%)
Mar 30, 2016 284.28 285.47 282.13 282.41 621,183 -1.06(-0.37%)
Mar 29, 2016 277.81 283.53 277.81 283.47 598,691 +4.79(+1.72%)
Mar 28, 2016 276.89 279.70 276.02 278.67 452,721 +2.60(+0.94%)
Mar 24, 2016 273.67 276.07 276.07 276.07 636,450 +1.20(+0.44%)
Mar 23, 2016 274.83 275.85 273.46 274.88 530,892 +0.28(+0.10%)
Mar 22, 2016 271.68 275.81 271.39 274.60 614,699 +1.42(+0.52%)
Mar 21, 2016 270.92 274.57 268.50 273.18 720,232 +1.40(+0.52%)
Mar 18, 2016 273.28 273.96 270.44 271.78 1,218,953 -1.05(-0.38%)
Mar 17, 2016 272.49 276.68 271.18 272.83 1,171,913 +0.19(+0.07%)
Mar 16, 2016 267.06 273.98 267.06 272.64 779,955 +3.69(+1.37%)
Mar 15, 2016 267.90 271.65 267.90 268.95 988,443 -1.33(-0.49%)
Mar 14, 2016 270.06 271.70 266.28 270.28 972,276 -3.43(-1.25%)
Mar 11, 2016 266.82 274.88 265.67 273.71 1,142,784 +9.72(+3.68%)
Mar 10, 2016 261.19 264.75 259.33 263.99 942,717 +4.69(+1.81%)
Mar 09, 2016 258.14 261.40 257.60 259.30 784,407 +2.16(+0.84%)
Mar 08, 2016 254.63 261.42 254.23 257.14 1,013,684 +0.88(+0.34%)
Mar 07, 2016 263.28 265.12 253.09 256.26 1,255,024 -8.81(-3.33%)
Mar 04, 2016 265.82 266.55 259.75 265.07 1,179,079 -0.75(-0.28%)
Mar 03, 2016 259.13 266.01 258.21 265.82 1,299,808 +5.63(+2.16%)
Mar 02, 2016 263.35 263.60 256.15 260.19 1,186,288 -3.76(-1.42%)
Mar 01, 2016 262.10 264.09 259.34 263.94 1,559,813 +4.03(+1.55%)
Feb 29, 2016 261.30 264.26 259.28 259.91 1,188,451 -2.64(-1.00%)
Feb 26, 2016 262.31 269.64 259.89 262.55 1,048,938 -0.62(-0.23%)
Feb 25, 2016 253.53 263.28 253.53 263.16 1,167,712 +10.68(+4.23%)
Feb 24, 2016 248.70 253.85 246.22 252.48 1,260,094 +2.52(+1.01%)
Feb 23, 2016 255.77 256.67 248.73 249.96 1,133,277 -6.65(-2.59%)
Feb 22, 2016 258.61 260.89 255.19 256.61 1,099,973 +0.39(+0.15%)
Feb 19, 2016 246.40 260.29 243.71 256.21 2,528,931 +7.75(+3.12%)
Feb 18, 2016 246.50 251.34 245.59 248.46 1,376,445 -0.29(-0.12%)
Feb 17, 2016 249.31 253.70 244.73 248.75 1,542,495 -0.56(-0.22%)
Feb 16, 2016 244.62 249.63 243.44 249.31 1,524,355 +5.49(+2.25%)
Feb 12, 2016 239.24 243.81 243.81 243.81 1,263,777 +8.41(+3.57%)
Feb 11, 2016 227.14 239.03 227.14 235.40 1,143,471 +1.46(+0.63%)
Feb 10, 2016 229.41 238.16 227.90 233.94 1,722,641 +7.09(+3.13%)
Feb 09, 2016 229.96 231.07 218.63 226.84 2,450,193 -3.24(-1.41%)
Feb 08, 2016 244.67 244.77 224.07 230.09 2,161,918 -16.77(-6.80%)
Feb 05, 2016 262.67 263.04 246.58 246.86 1,624,498 -17.12(-6.49%)
Feb 04, 2016 267.17 268.80 261.34 263.99 1,206,926 -0.93(-0.35%)
Feb 03, 2016 268.31 269.49 260.47 264.92 1,302,348 -2.61(-0.98%)
Feb 02, 2016 263.54 268.62 262.97 267.53 1,179,530 +0.98(+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.