Equinix Inc (NQ: EQIX )

870.99 +10.04 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 309.92 312.65 307.35 309.87 704,522 +0.26(+0.08%)
Sep 29, 2016 309.90 312.17 307.83 309.61 471,869 -2.09(-0.67%)
Sep 28, 2016 312.97 313.07 310.06 311.70 553,289 +0.10(+0.03%)
Sep 27, 2016 313.67 313.67 310.76 311.60 443,044 -0.12(-0.04%)
Sep 26, 2016 308.01 312.28 307.45 311.72 417,758 +2.25(+0.73%)
Sep 23, 2016 309.42 310.63 305.81 309.47 485,657 -0.52(-0.17%)
Sep 22, 2016 309.27 311.21 308.47 309.98 541,002 +2.98(+0.97%)
Sep 21, 2016 305.64 307.35 299.42 307.00 1,207,504 +1.64(+0.54%)
Sep 20, 2016 316.10 317.65 300.71 305.36 1,680,430 -10.08(-3.20%)
Sep 19, 2016 310.04 315.50 308.97 315.44 597,782 +7.33(+2.38%)
Sep 16, 2016 309.50 310.95 306.54 308.12 1,221,186 -3.08(-0.99%)
Sep 15, 2016 304.46 311.83 303.21 311.20 583,083 +5.59(+1.83%)
Sep 14, 2016 306.37 309.41 304.78 305.61 567,670 -1.39(-0.45%)
Sep 13, 2016 312.25 313.89 306.65 307.00 726,473 -7.82(-2.48%)
Sep 12, 2016 312.26 316.45 311.64 314.82 833,227 +2.77(+0.89%)
Sep 09, 2016 319.52 320.42 311.87 312.05 850,855 -8.82(-2.75%)
Sep 08, 2016 324.44 326.20 320.72 320.86 907,890 -4.45(-1.37%)
Sep 07, 2016 325.18 325.93 323.67 325.31 674,595 +0.20(+0.06%)
Sep 06, 2016 321.95 325.70 319.80 325.11 1,012,435 +5.60(+1.75%)
Sep 02, 2016 316.05 319.51 319.51 319.51 746,259 +4.04(+1.28%)
Sep 01, 2016 316.89 317.97 313.97 315.47 525,807 -1.63(-0.51%)
Aug 31, 2016 316.30 319.04 315.65 317.10 664,433 +0.50(+0.16%)
Aug 30, 2016 316.70 317.60 313.80 316.60 549,155 -0.23(-0.07%)
Aug 29, 2016 314.75 318.17 314.10 316.83 508,652 +3.11(+0.99%)
Aug 26, 2016 313.47 316.84 311.45 313.72 697,182 +0.64(+0.20%)
Aug 25, 2016 313.61 315.49 311.83 313.08 397,951 -0.68(-0.22%)
Aug 24, 2016 316.22 317.84 313.00 313.76 575,964 -2.90(-0.92%)
Aug 23, 2016 317.42 318.26 315.72 316.66 376,812 +1.01(+0.32%)
Aug 22, 2016 315.86 317.06 313.11 315.65 437,480 +2.07(+0.66%)
Aug 19, 2016 311.19 314.59 309.40 313.58 436,282 +2.00(+0.64%)
Aug 18, 2016 313.82 316.44 311.37 311.58 571,107 -2.59(-0.83%)
Aug 17, 2016 314.92 314.92 310.46 314.17 652,676 -0.07(-0.02%)
Aug 16, 2016 317.02 318.00 313.93 314.24 465,686 -3.64(-1.14%)
Aug 15, 2016 315.68 319.07 315.45 317.88 384,482 +1.96(+0.62%)
Aug 12, 2016 313.84 317.55 313.07 315.92 399,718 +1.10(+0.35%)
Aug 11, 2016 314.61 316.12 310.53 314.81 612,323 -0.07(-0.02%)
Aug 10, 2016 314.61 316.91 313.00 314.88 374,148 +0.51(+0.16%)
Aug 09, 2016 311.73 316.66 311.32 314.37 573,287 +2.51(+0.80%)
Aug 08, 2016 312.37 312.86 309.22 311.86 833,357 -1.03(-0.33%)
Aug 05, 2016 318.41 319.93 312.66 312.88 773,203 -5.05(-1.59%)
Aug 04, 2016 319.19 320.32 313.32 317.94 1,043,791 +0.91(+0.29%)
Aug 03, 2016 318.65 321.61 315.56 317.03 867,452 -2.67(-0.84%)
Aug 02, 2016 324.63 325.30 317.95 319.70 632,040 -4.72(-1.45%)
Aug 01, 2016 320.10 324.69 319.26 324.42 507,345 +5.22(+1.64%)
Jul 29, 2016 325.30 326.03 319.13 319.19 709,593 -6.25(-1.92%)
Jul 28, 2016 320.16 325.97 319.54 325.44 509,233 +5.50(+1.72%)
Jul 27, 2016 322.92 323.13 318.30 319.94 404,684 -3.17(-0.98%)
Jul 26, 2016 322.90 324.63 316.74 323.11 332,838 +0.95(+0.30%)
Jul 25, 2016 322.88 323.67 318.97 322.16 316,835 -0.45(-0.14%)
Jul 22, 2016 319.73 324.43 319.19 322.61 697,812 +3.68(+1.15%)
Jul 21, 2016 323.87 324.21 317.04 318.93 668,126 -5.90(-1.82%)
Jul 20, 2016 325.98 326.93 324.39 324.83 459,227 -0.48(-0.15%)
Jul 19, 2016 324.63 326.51 324.00 325.31 583,943 -0.33(-0.10%)
Jul 18, 2016 326.11 326.59 323.71 325.64 394,419 +0.37(+0.11%)
Jul 15, 2016 326.99 326.99 323.05 325.27 891,522 -3.29(-1.00%)
Jul 14, 2016 332.39 333.86 326.48 328.56 458,854 -2.48(-0.75%)
Jul 13, 2016 333.07 333.35 329.36 331.04 376,157 -0.42(-0.13%)
Jul 12, 2016 333.63 334.19 328.27 331.46 521,209 -1.33(-0.40%)
Jul 11, 2016 333.87 334.77 329.78 332.79 387,248 -0.60(-0.18%)
Jul 08, 2016 329.28 334.29 327.59 333.39 467,283 +5.80(+1.77%)
Jul 07, 2016 331.58 332.00 326.91 327.59 451,118 -2.96(-0.90%)
Jul 05, 2016 330.43 332.47 328.47 330.55 547,877 -0.63(-0.19%)
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.