Equinix Inc (NQ: EQIX )

594.92 USD -15.64 (-2.56%)
Official Closing Price Updated: 7:35 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 297.75 298.98 292.74 296.50 679,157 -1.25(-0.42%)
Nov 27, 2015 295.01 298.33 293.60 297.75 226,677 +2.62(+0.89%)
Nov 25, 2015 293.83 295.13 295.13 295.13 357,200 +1.92(+0.65%)
Nov 24, 2015 296.69 298.17 293.13 293.21 599,475 -4.52(-1.52%)
Nov 23, 2015 297.76 300.80 295.04 297.73 640,594 -0.87(-0.29%)
Nov 20, 2015 286.89 298.60 286.30 298.60 1,885,552 +12.49(+4.37%)
Nov 19, 2015 287.75 288.50 282.81 286.11 2,297,324 -6.98(-2.38%)
Nov 18, 2015 298.96 298.96 287.51 293.09 1,103,974 -5.98(-2.00%)
Nov 17, 2015 293.24 302.76 291.98 299.07 877,076 +3.68(+1.25%)
Nov 16, 2015 290.09 295.54 290.00 295.39 531,353 +4.32(+1.48%)
Nov 13, 2015 294.68 296.00 290.13 291.07 659,344 -3.67(-1.25%)
Nov 12, 2015 296.22 298.16 294.62 294.74 432,510 -2.18(-0.73%)
Nov 11, 2015 299.80 301.55 296.02 296.92 589,534 -0.62(-0.21%)
Nov 10, 2015 292.38 297.70 290.56 297.54 789,724 +5.14(+1.76%)
Nov 09, 2015 291.01 293.93 287.13 292.40 869,783 +2.03(+0.70%)
Nov 06, 2015 295.42 298.00 287.00 290.37 853,895 -5.43(-1.84%)
Nov 05, 2015 295.61 297.09 291.25 295.80 485,787 -0.19(-0.06%)
Nov 04, 2015 299.34 302.32 292.92 295.99 622,530 -3.32(-1.11%)
Nov 03, 2015 302.69 303.57 297.41 299.31 609,100 -4.27(-1.41%)
Nov 02, 2015 297.77 304.73 297.33 303.58 679,809 +6.90(+2.33%)
Oct 30, 2015 293.62 298.36 291.00 296.68 690,584 +3.77(+1.29%)
Oct 29, 2015 291.31 301.68 285.74 292.91 1,198,431 -1.68(-0.57%)
Oct 28, 2015 296.80 297.85 290.37 294.59 1,290,715 -1.50(-0.51%)
Oct 27, 2015 300.08 300.74 295.45 296.09 846,641 -5.11(-1.70%)
Oct 26, 2015 295.27 301.77 294.28 301.20 894,360 +6.36(+2.16%)
Oct 23, 2015 297.58 297.58 292.00 294.84 974,045 +0.22(+0.07%)
Oct 22, 2015 292.59 296.39 292.33 294.62 1,297,263 +2.34(+0.80%)
Oct 21, 2015 294.73 296.69 291.89 292.28 818,292 -1.08(-0.37%)
Oct 20, 2015 290.88 293.90 289.75 293.36 646,836 +2.65(+0.91%)
Oct 19, 2015 284.97 291.27 283.96 290.71 840,089 +4.41(+1.54%)
Oct 16, 2015 281.20 286.56 276.27 286.30 569,873 +6.20(+2.21%)
Oct 15, 2015 275.45 280.40 270.00 280.10 755,412 +5.40(+1.97%)
Oct 14, 2015 271.08 275.75 269.73 274.70 723,960 +3.00(+1.10%)
Oct 13, 2015 270.93 273.40 269.33 271.70 555,013 -0.86(-0.32%)
Oct 12, 2015 269.41 273.28 269.41 272.56 510,251 +2.68(+0.99%)
Oct 09, 2015 267.09 270.61 265.58 269.88 749,025 +2.54(+0.95%)
Oct 08, 2015 265.13 267.67 262.60 267.34 766,569 +1.93(+0.73%)
Oct 07, 2015 273.46 273.48 263.20 265.41 1,032,679 -6.14(-2.26%)
Oct 06, 2015 272.96 278.00 270.07 271.55 744,164 -3.90(-1.42%)
Oct 05, 2015 273.32 276.97 272.01 275.45 655,024 +3.75(+1.38%)
Oct 02, 2015 264.31 271.79 262.39 271.70 551,779 +3.03(+1.13%)
Oct 01, 2015 267.11 268.94 264.04 268.67 852,083 +2.97(+1.12%)
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%)
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.