Equinix Inc (NQ: EQIX )

708.14 USD -10.71 (-1.49%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 262.83 266.17 261.55 265.69 825,325 +4.30(+1.64%)
Sep 29, 2015 263.85 263.85 260.56 261.40 1,237,698 -1.47(-0.56%)
Sep 28, 2015 271.14 276.59 262.07 262.87 987,679 -8.56(-3.15%)
Sep 25, 2015 276.16 277.40 269.78 271.43 1,049,353 -0.36(-0.13%)
Sep 24, 2015 279.60 281.66 271.20 271.79 865,865 -8.96(-3.19%)
Sep 23, 2015 279.35 281.64 276.61 280.75 542,808 +0.43(+0.15%)
Sep 22, 2015 277.75 281.70 277.75 280.32 640,481 -3.47(-1.22%)
Sep 21, 2015 279.42 284.22 278.14 283.79 613,932 +6.33(+2.28%)
Sep 18, 2015 277.83 286.16 275.32 277.46 1,512,438 -4.43(-1.57%)
Sep 17, 2015 282.45 286.19 280.35 281.90 925,289 -0.49(-0.17%)
Sep 16, 2015 281.35 282.95 278.33 282.38 694,665 +0.51(+0.18%)
Sep 15, 2015 282.56 283.49 280.19 281.88 807,708 +0.34(+0.12%)
Sep 14, 2015 281.70 283.40 279.06 281.54 1,102,434 +0.08(+0.03%)
Sep 11, 2015 276.55 281.46 275.18 281.46 1,127,737 +4.35(+1.57%)
Sep 10, 2015 271.84 279.80 271.25 277.10 1,255,854 +4.02(+1.47%)
Sep 09, 2015 274.40 275.72 272.60 273.08 910,191 +1.67(+0.62%)
Sep 08, 2015 263.58 271.87 262.64 271.41 874,688 +9.14(+3.48%)
Sep 04, 2015 265.13 262.27 262.27 262.27 848,616 -4.43(-1.66%)
Sep 03, 2015 261.91 267.42 261.81 266.71 1,035,139 +4.36(+1.66%)
Sep 02, 2015 257.52 262.37 256.19 262.34 1,079,508 +6.88(+2.69%)
Sep 01, 2015 257.62 259.25 253.09 255.46 1,335,886 -6.71(-2.56%)
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%)
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.