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 (%)
Dec 30, 2016 309.09 309.09 309.09 0 +0.28(+0.09%)
Dec 29, 2016 305.64 310.41 304.32 308.82 430,195 +2.79(+0.91%)
Dec 28, 2016 308.93 310.94 305.65 306.02 340,452 -2.47(-0.80%)
Dec 27, 2016 308.55 311.03 307.10 308.50 340,873 +0.09(+0.03%)
Dec 23, 2016 308.40 308.40 308.40 0 +4.82(+1.59%)
Dec 22, 2016 303.51 304.21 300.95 303.58 726,217 +0.88(+0.29%)
Dec 21, 2016 307.43 308.51 302.48 302.70 689,454 -4.08(-1.33%)
Dec 20, 2016 307.16 309.13 304.97 306.78 593,290 +0.22(+0.07%)
Dec 19, 2016 303.91 307.77 302.25 306.57 580,429 +3.88(+1.28%)
Dec 16, 2016 303.77 306.98 301.87 302.69 1,143,174 +0.17(+0.05%)
Dec 15, 2016 307.23 308.68 301.65 302.52 1,114,557 -4.13(-1.35%)
Dec 14, 2016 312.41 315.05 306.20 306.65 1,009,093 -5.88(-1.88%)
Dec 13, 2016 308.84 319.69 308.84 312.54 912,618 +3.61(+1.17%)
Dec 12, 2016 298.30 310.85 297.11 308.93 1,035,046 +9.68(+3.23%)
Dec 09, 2016 298.40 303.67 297.14 299.25 669,579 -0.37(-0.12%)
Dec 08, 2016 292.71 301.24 292.23 299.62 748,927 +6.45(+2.20%)
Dec 07, 2016 285.57 293.64 283.11 293.17 958,719 +8.23(+2.89%)
Dec 06, 2016 288.51 296.47 284.68 284.95 1,097,065 -2.24(-0.78%)
Dec 05, 2016 287.34 288.61 286.25 287.19 465,730 +1.21(+0.42%)
Dec 02, 2016 283.45 289.78 283.45 285.98 695,201 +1.09(+0.38%)
Dec 01, 2016 292.70 292.70 283.54 284.89 793,644 -8.08(-2.76%)
Nov 30, 2016 296.20 296.76 290.87 292.96 1,067,234 -4.00(-1.35%)
Nov 29, 2016 293.67 300.81 292.35 296.97 499,520 +1.87(+0.63%)
Nov 28, 2016 292.74 297.22 292.74 295.10 487,739 +1.27(+0.43%)
Nov 25, 2016 292.08 295.24 291.16 293.83 272,397 +1.34(+0.46%)
Nov 23, 2016 292.49 292.49 292.49 0 -4.97(-1.67%)
Nov 22, 2016 291.37 298.55 290.18 297.46 608,869 +6.94(+2.39%)
Nov 21, 2016 289.15 291.96 288.36 290.52 440,329 +2.33(+0.81%)
Nov 18, 2016 286.88 290.18 286.37 288.19 618,928 +1.82(+0.63%)
Nov 17, 2016 289.77 291.96 285.68 286.37 514,926 -4.19(-1.44%)
Nov 16, 2016 289.27 290.74 286.06 290.56 554,700 -0.31(-0.11%)
Nov 15, 2016 286.36 297.33 285.56 290.87 1,182,174 +5.31(+1.86%)
Nov 14, 2016 279.82 286.25 272.03 285.56 1,037,372 +5.97(+2.13%)
Nov 11, 2016 284.62 287.70 279.12 279.59 994,122 -4.95(-1.74%)
Nov 10, 2016 298.75 298.75 277.27 284.54 1,884,664 -14.73(-4.92%)
Nov 09, 2016 298.64 301.43 295.13 299.27 937,359 -7.16(-2.34%)
Nov 08, 2016 302.29 308.11 300.85 306.43 830,611 +5.26(+1.75%)
Nov 07, 2016 295.73 301.68 293.93 301.18 884,964 +8.27(+2.82%)
Nov 04, 2016 291.64 293.40 287.17 292.90 1,826,027 +1.56(+0.53%)
Nov 03, 2016 299.04 299.04 290.82 291.34 1,233,858 -6.42(-2.16%)
Nov 02, 2016 299.38 300.81 295.22 297.76 1,074,929 -1.32(-0.44%)
Nov 01, 2016 307.75 307.75 298.86 299.08 1,035,997 -8.23(-2.68%)
Oct 31, 2016 305.00 308.99 301.26 307.32 493,993 +1.99(+0.65%)
Oct 28, 2016 302.99 305.92 301.36 305.33 547,135 +2.93(+0.97%)
Oct 27, 2016 316.62 318.25 301.20 302.40 1,157,112 -14.06(-4.44%)
Oct 26, 2016 320.66 321.66 315.99 316.46 444,699 -4.57(-1.42%)
Oct 25, 2016 318.61 321.78 316.33 321.03 471,374 +0.96(+0.30%)
Oct 24, 2016 319.97 321.92 317.54 320.07 375,666 +1.89(+0.59%)
Oct 21, 2016 314.36 319.20 313.74 318.18 401,404 +1.66(+0.52%)
Oct 20, 2016 317.79 318.09 314.56 316.52 711,499 -0.45(-0.14%)
Oct 19, 2016 316.02 317.49 312.21 316.98 628,981 +2.21(+0.70%)
Oct 18, 2016 311.70 316.92 311.45 314.77 386,695 +4.12(+1.33%)
Oct 17, 2016 310.93 313.09 308.86 310.65 332,793 -0.49(-0.16%)
Oct 14, 2016 312.68 315.06 310.14 311.14 333,488 -0.15(-0.05%)
Oct 13, 2016 307.03 311.37 305.96 311.29 530,500 +1.72(+0.56%)
Oct 12, 2016 303.63 309.87 302.52 309.57 522,354 +6.11(+2.01%)
Oct 11, 2016 301.11 307.67 301.11 303.46 552,309 -3.11(-1.02%)
Oct 10, 2016 302.88 308.53 302.23 306.58 571,394 +4.58(+1.52%)
Oct 07, 2016 304.62 305.35 299.31 301.99 453,817 -1.77(-0.58%)
Oct 06, 2016 299.47 304.84 297.55 303.76 593,809 +3.54(+1.18%)
Oct 05, 2016 303.75 305.08 294.41 300.22 951,506 -3.52(-1.16%)
Oct 04, 2016 307.39 307.39 301.99 303.74 612,894 -2.64(-0.86%)
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.