Equinix Inc (NQ: EQIX )

825.33 +10.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 221.27 224.09 220.19 223.69 980,320 +3.62(+1.64%)
Sep 29, 2015 222.13 222.13 219.37 220.07 1,470,135 -1.24(-0.56%)
Sep 28, 2015 228.27 232.86 220.63 221.31 1,173,163 -7.21(-3.15%)
Sep 25, 2015 232.50 233.54 227.12 228.51 1,246,420 -0.30(-0.13%)
Sep 24, 2015 235.40 237.13 228.32 228.82 1,028,473 -7.54(-3.19%)
Sep 23, 2015 235.18 237.11 232.88 236.36 644,747 +0.36(+0.15%)
Sep 22, 2015 233.83 237.16 233.83 236.00 760,762 -2.92(-1.22%)
Sep 21, 2015 235.24 239.28 234.17 238.92 729,227 +5.33(+2.28%)
Sep 18, 2015 233.91 240.92 231.79 233.59 1,796,471 -3.73(-1.57%)
Sep 17, 2015 237.79 240.94 236.02 237.33 1,099,056 -0.41(-0.17%)
Sep 16, 2015 236.87 238.22 234.33 237.74 825,122 +0.43(+0.18%)
Sep 15, 2015 237.88 238.67 235.89 237.31 959,394 +0.29(+0.12%)
Sep 14, 2015 237.16 238.59 234.94 237.02 1,309,469 +0.06(+0.03%)
Sep 11, 2015 232.83 236.96 231.67 236.96 1,339,524 +3.67(+1.57%)
Sep 10, 2015 228.86 235.56 228.37 233.29 1,491,701 +3.39(+1.47%)
Sep 09, 2015 231.02 232.13 229.50 229.91 1,081,123 +1.41(+0.62%)
Sep 08, 2015 221.90 228.88 221.12 228.50 1,038,952 +7.69(+3.48%)
Sep 04, 2015 223.21 220.81 220.81 220.81 1,007,984 -3.73(-1.66%)
Sep 03, 2015 220.50 225.14 220.42 224.54 1,229,536 +3.67(+1.66%)
Sep 02, 2015 216.81 220.89 215.69 220.86 1,282,237 +5.79(+2.69%)
Sep 01, 2015 216.89 218.26 213.07 215.07 1,586,763 -5.65(-2.56%)
Aug 31, 2015 218.88 220.99 216.81 220.72 6,003,194 +0.81(+0.37%)
Aug 28, 2015 216.58 220.91 216.40 219.91 719,379 +2.16(+0.99%)
Aug 27, 2015 214.43 219.42 213.97 217.75 861,304 +4.37(+2.05%)
Aug 26, 2015 210.28 214.20 206.20 213.38 1,316,310 +7.93(+3.86%)
Aug 25, 2015 212.98 215.72 205.25 205.45 1,581,853 -3.62(-1.73%)
Aug 24, 2015 212.72 218.52 205.36 209.07 1,602,214 -11.53(-5.23%)
Aug 21, 2015 225.35 227.48 220.59 220.59 1,564,342 -7.03(-3.09%)
Aug 20, 2015 231.09 231.44 227.59 227.63 699,476 -4.58(-1.97%)
Aug 19, 2015 232.64 234.57 230.89 232.21 607,851 -1.49(-0.64%)
Aug 18, 2015 231.27 233.96 230.48 233.69 498,761 +2.37(+1.02%)
Aug 17, 2015 229.96 231.38 228.55 231.33 497,941 +0.09(+0.04%)
Aug 14, 2015 231.81 233.99 229.20 231.24 1,205,411 +1.76(+0.77%)
Aug 13, 2015 230.89 231.12 226.72 229.47 663,310 +1.53(+0.67%)
Aug 12, 2015 225.58 228.94 223.78 227.94 857,728 +0.75(+0.33%)
Aug 11, 2015 226.38 229.68 225.20 227.20 678,003 -0.54(-0.24%)
Aug 10, 2015 230.01 230.46 226.03 227.73 1,226,643 -0.24(-0.11%)
Aug 07, 2015 227.63 228.26 221.99 227.98 381,316 +0.32(+0.14%)
Aug 06, 2015 228.50 228.51 223.32 227.66 640,511 -0.37(-0.16%)
Aug 05, 2015 228.95 230.59 227.20 228.03 588,004 +0.33(+0.15%)
Aug 04, 2015 229.28 231.12 227.29 227.69 516,442 -2.32(-1.01%)
Aug 03, 2015 227.47 231.13 225.79 230.01 790,456 +3.24(+1.43%)
Jul 31, 2015 230.64 231.03 226.59 226.77 645,164 -2.98(-1.30%)
Jul 30, 2015 228.80 234.26 227.71 229.76 1,010,482 +2.73(+1.20%)
Jul 29, 2015 226.82 228.07 225.12 227.03 878,430 +0.02(+0.01%)
Jul 28, 2015 226.80 228.77 224.02 227.01 1,222,003 +2.08(+0.93%)
Jul 27, 2015 223.47 225.66 220.63 224.93 920,976 +0.47(+0.21%)
Jul 24, 2015 218.15 224.50 217.40 224.46 803,637 +5.42(+2.48%)
Jul 23, 2015 218.98 222.01 217.68 219.03 663,012 -0.13(-0.06%)
Jul 22, 2015 218.35 220.82 217.63 219.16 567,848 +0.58(+0.26%)
Jul 21, 2015 219.72 221.41 218.42 218.59 584,459 -1.14(-0.52%)
Jul 20, 2015 214.60 219.98 213.90 219.72 835,404 +5.48(+2.56%)
Jul 17, 2015 212.76 214.54 211.44 214.24 539,454 +1.12(+0.53%)
Jul 16, 2015 212.59 214.38 211.41 213.12 595,523 +1.89(+0.89%)
Jul 15, 2015 212.29 214.16 210.38 211.24 466,434 -1.03(-0.49%)
Jul 14, 2015 211.48 213.41 210.90 212.27 444,575 +0.92(+0.43%)
Jul 13, 2015 211.54 213.45 210.46 211.35 535,331 +0.94(+0.45%)
Jul 10, 2015 211.43 212.75 209.63 210.41 670,217 +1.71(+0.82%)
Jul 09, 2015 210.29 211.56 208.10 208.70 637,531 +0.27(+0.13%)
Jul 08, 2015 208.96 211.09 208.28 208.43 640,144 -0.94(-0.45%)
Jul 07, 2015 207.75 210.44 205.71 209.37 1,005,500 +1.62(+0.78%)
Jul 06, 2015 205.82 208.32 204.45 207.75 669,083 +0.14(+0.07%)
Jul 02, 2015 208.26 207.61 207.61 207.61 429,851 -0.24(-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.