Equinix Inc (NQ: EQIX )

726.22 USD +8.93 (+1.24%)
Streaming Delayed Price Updated: 4:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 342.50 343.15 336.33 338.76 922,958 -4.63(-1.35%)
Nov 29, 2016 339.57 347.83 338.05 343.39 431,992 +2.16(+0.63%)
Nov 28, 2016 338.50 343.68 338.50 341.23 421,803 +1.47(+0.43%)
Nov 25, 2016 337.74 341.39 336.67 339.76 235,573 +1.55(+0.46%)
Nov 23, 2016 338.21 338.21 338.21 0 -5.75(-1.67%)
Nov 22, 2016 336.92 345.22 335.54 343.96 526,558 +8.02(+2.39%)
Nov 21, 2016 334.35 337.60 333.43 335.94 380,803 +2.70(+0.81%)
Nov 18, 2016 331.72 335.54 331.14 333.24 535,257 +2.10(+0.63%)
Nov 17, 2016 335.07 337.60 330.34 331.14 445,315 -4.84(-1.44%)
Nov 16, 2016 334.49 336.19 330.77 335.98 479,712 -0.36(-0.11%)
Nov 15, 2016 331.12 343.81 330.20 336.34 1,022,360 +6.14(+1.86%)
Nov 14, 2016 323.56 331.00 314.55 330.20 897,133 +5.15(+1.58%)
Nov 11, 2016 330.89 334.48 324.51 325.05 855,101 -5.75(-1.74%)
Nov 10, 2016 347.32 347.32 322.35 330.80 1,621,107 -17.13(-4.92%)
Nov 09, 2016 347.19 350.44 343.11 347.93 806,276 -8.32(-2.34%)
Nov 08, 2016 351.44 358.20 349.76 356.25 714,456 +6.11(+1.75%)
Nov 07, 2016 343.81 350.73 341.72 350.14 761,208 +9.62(+2.83%)
Nov 04, 2016 339.05 341.10 333.86 340.52 1,570,670 +1.81(+0.53%)
Nov 03, 2016 347.66 347.66 338.10 338.71 1,061,312 -7.46(-2.16%)
Nov 02, 2016 348.05 349.72 343.22 346.17 924,608 -1.54(-0.44%)
Nov 01, 2016 357.78 357.78 347.45 347.71 891,120 -9.57(-2.68%)
Oct 31, 2016 354.59 359.22 350.24 357.28 424,912 +2.31(+0.65%)
Oct 28, 2016 352.25 355.66 350.35 354.97 470,622 +3.41(+0.97%)
Oct 27, 2016 368.10 369.99 350.17 351.56 995,298 -16.35(-4.44%)
Oct 26, 2016 372.79 373.95 367.36 367.91 382,511 -5.31(-1.42%)
Oct 25, 2016 370.41 374.09 367.76 373.22 405,456 +1.11(+0.30%)
Oct 24, 2016 371.99 374.26 369.16 372.11 323,132 +2.20(+0.59%)
Oct 21, 2016 365.47 371.10 364.75 369.91 345,271 +1.93(+0.52%)
Oct 20, 2016 369.45 369.80 365.70 367.98 612,001 -0.53(-0.14%)
Oct 19, 2016 367.40 369.11 362.96 368.51 541,023 +2.57(+0.70%)
Oct 18, 2016 362.38 368.44 362.08 365.94 332,619 +4.79(+1.33%)
Oct 17, 2016 361.48 363.99 359.07 361.15 286,255 -0.57(-0.16%)
Oct 14, 2016 363.51 366.28 360.56 361.72 286,852 -0.18(-0.05%)
Oct 13, 2016 356.95 361.99 355.70 361.90 456,314 +2.00(+0.56%)
Oct 12, 2016 353.00 360.25 351.70 359.90 449,307 +7.10(+2.01%)
Oct 11, 2016 350.06 357.69 350.06 352.80 475,073 -3.62(-1.02%)
Oct 10, 2016 352.12 358.69 351.36 356.42 491,489 +5.33(+1.52%)
Oct 07, 2016 354.14 354.99 347.97 351.09 390,354 -2.06(-0.58%)
Oct 06, 2016 348.16 354.40 345.92 353.15 510,769 +4.12(+1.18%)
Oct 05, 2016 353.13 354.68 342.28 349.03 818,445 -4.09(-1.16%)
Oct 04, 2016 357.36 357.36 351.09 353.12 527,185 -3.07(-0.86%)
Oct 03, 2016 360.63 360.63 354.99 356.19 449,065 -4.06(-1.13%)
Sep 30, 2016 360.30 363.48 357.32 360.25 606,000 +0.30(+0.08%)
Sep 29, 2016 360.28 362.92 357.88 359.95 405,882 -2.43(-0.67%)
Sep 28, 2016 363.85 363.96 360.47 362.38 475,916 +0.12(+0.03%)
Sep 27, 2016 364.66 364.66 361.29 362.26 381,088 -0.14(-0.04%)
Sep 26, 2016 358.09 363.05 357.43 362.40 359,338 +2.62(+0.73%)
Sep 23, 2016 359.72 361.13 355.53 359.78 417,742 -0.60(-0.17%)
Sep 22, 2016 359.55 361.81 358.62 360.38 465,347 +3.47(+0.97%)
Sep 21, 2016 355.33 357.32 348.10 356.91 1,038,643 +1.90(+0.54%)
Sep 20, 2016 367.49 369.29 349.60 355.01 1,445,434 -11.72(-3.20%)
Sep 19, 2016 360.45 366.79 359.20 366.73 514,187 +8.52(+2.38%)
Sep 16, 2016 359.82 361.50 356.38 358.21 1,050,412 -3.58(-0.99%)
Sep 15, 2016 353.96 362.53 352.51 361.79 501,543 +6.50(+1.83%)
Sep 14, 2016 356.18 359.71 354.33 355.29 488,286 -1.62(-0.45%)
Sep 13, 2016 363.01 364.92 356.51 356.91 624,881 -9.09(-2.48%)
Sep 12, 2016 363.03 367.90 362.30 366.00 716,706 +3.22(+0.89%)
Sep 09, 2016 371.47 372.51 362.57 362.78 731,869 -10.25(-2.75%)
Sep 08, 2016 377.19 379.23 372.86 373.03 780,928 -5.17(-1.37%)
Sep 07, 2016 378.05 378.92 376.29 378.20 580,258 +0.23(+0.06%)
Sep 06, 2016 374.29 378.65 371.79 377.97 870,853 +6.51(+1.75%)
Sep 02, 2016 367.43 371.46 371.46 371.46 641,900 +4.70(+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.