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 (%)
Jun 30, 2015 202.42 205.30 201.11 204.36 869,489 +2.95(+1.47%)
Jun 29, 2015 206.50 206.77 201.13 201.41 995,462 -6.87(-3.30%)
Jun 26, 2015 206.40 208.29 205.01 208.28 963,237 +1.83(+0.89%)
Jun 25, 2015 205.89 207.16 205.37 206.44 643,041 +0.39(+0.19%)
Jun 24, 2015 208.39 209.26 205.09 206.06 561,333 -2.53(-1.21%)
Jun 23, 2015 209.11 210.01 208.02 208.59 653,114 -0.63(-0.30%)
Jun 22, 2015 212.46 213.20 208.91 209.22 558,116 -2.21(-1.05%)
Jun 19, 2015 210.26 211.75 209.22 211.43 2,618,091 +1.16(+0.55%)
Jun 18, 2015 207.36 210.68 206.04 210.27 1,471,062 +3.40(+1.65%)
Jun 17, 2015 207.54 207.75 205.72 206.87 988,080 +1.14(+0.56%)
Jun 16, 2015 203.39 207.41 203.25 205.73 1,016,208 -0.13(-0.06%)
Jun 15, 2015 207.66 209.71 205.78 205.86 690,939 -3.91(-1.86%)
Jun 12, 2015 209.12 210.64 208.44 209.77 570,455 -0.17(-0.08%)
Jun 11, 2015 210.00 211.21 209.73 209.94 390,281 +0.45(+0.22%)
Jun 10, 2015 207.95 210.94 207.28 209.48 600,075 +2.06(+0.99%)
Jun 09, 2015 209.87 211.46 206.77 207.43 639,311 -2.93(-1.39%)
Jun 08, 2015 212.09 213.06 210.29 210.35 500,028 -1.29(-0.61%)
Jun 05, 2015 211.63 213.21 210.71 211.64 815,684 -0.01(-0.00%)
Jun 04, 2015 212.86 214.41 211.04 211.65 1,139,977 -2.48(-1.16%)
Jun 03, 2015 215.88 216.39 213.72 214.13 1,096,945 -2.26(-1.04%)
Jun 02, 2015 214.56 217.20 213.88 216.39 1,253,628 -0.97(-0.44%)
Jun 01, 2015 220.56 215.68 215.58 217.35 692,980 +1.67(+0.78%)
May 29, 2015 215.65 216.72 213.73 215.68 1,403,751 -0.90(-0.42%)
May 28, 2015 216.98 217.65 215.39 216.58 734,176 -0.66(-0.30%)
May 27, 2015 215.38 217.26 213.25 217.24 484,933 +2.61(+1.21%)
May 26, 2015 213.23 215.10 212.03 214.63 718,783 -0.99(-0.46%)
May 22, 2015 214.61 215.62 215.62 215.62 801,552 -0.18(-0.08%)
May 21, 2015 214.72 216.23 211.77 215.80 2,550,370 -1.35(-0.62%)
May 20, 2015 217.16 217.35 214.17 217.15 1,493,344 +5.00(+2.36%)
May 19, 2015 210.77 212.39 209.97 212.15 469,514 +1.12(+0.53%)
May 18, 2015 209.58 212.49 208.51 211.03 406,498 +1.52(+0.73%)
May 15, 2015 210.49 210.49 208.85 209.51 480,122 -0.81(-0.39%)
May 14, 2015 209.73 210.84 207.68 210.32 508,372 +1.39(+0.67%)
May 13, 2015 208.87 210.44 206.69 208.93 760,784 +0.31(+0.15%)
May 12, 2015 210.03 210.54 207.79 208.62 1,174,909 -3.31(-1.56%)
May 11, 2015 215.85 217.07 211.80 211.94 748,096 -3.63(-1.68%)
May 08, 2015 212.48 217.14 210.87 215.57 1,071,955 +4.77(+2.26%)
May 07, 2015 213.41 217.60 210.16 210.80 1,906,905 +2.99(+1.44%)
May 06, 2015 208.23 208.76 206.00 207.80 1,001,583 +0.88(+0.43%)
May 05, 2015 207.77 209.07 206.91 206.92 1,215,744 -1.57(-0.75%)
May 04, 2015 209.43 209.43 207.42 208.49 1,254,151 +0.20(+0.10%)
May 01, 2015 208.33 209.19 206.16 208.29 1,429,064 +2.37(+1.15%)
Apr 30, 2015 205.37 210.80 200.90 205.91 2,166,916 +8.96(+4.55%)
Apr 29, 2015 196.68 198.71 195.32 196.96 889,484 -1.27(-0.64%)
Apr 28, 2015 196.44 199.40 196.10 198.23 908,666 +1.23(+0.62%)
Apr 27, 2015 197.11 198.25 195.77 197.00 995,257 -0.98(-0.49%)
Apr 24, 2015 198.45 199.28 197.36 197.97 627,271 -0.69(-0.35%)
Apr 23, 2015 196.32 199.77 195.10 198.67 730,467 +1.73(+0.88%)
Apr 22, 2015 197.02 197.52 195.41 196.94 740,798 +0.80(+0.41%)
Apr 21, 2015 193.57 197.10 192.80 196.14 969,097 +3.15(+1.63%)
Apr 20, 2015 191.49 193.59 190.65 192.99 632,376 +3.00(+1.58%)
Apr 17, 2015 191.69 193.76 187.62 189.99 1,068,946 -4.36(-2.24%)
Apr 16, 2015 193.18 195.48 193.18 194.35 707,762 +0.30(+0.15%)
Apr 15, 2015 194.97 195.47 193.92 194.05 633,765 -0.24(-0.12%)
Apr 14, 2015 192.52 194.73 191.21 194.29 626,006 +1.38(+0.72%)
Apr 13, 2015 192.90 194.96 192.66 192.91 777,162 +0.10(+0.05%)
Apr 10, 2015 193.14 194.09 190.26 192.81 652,150 -0.33(-0.17%)
Apr 09, 2015 192.26 193.34 192.02 193.14 546,995 +0.78(+0.41%)
Apr 08, 2015 189.16 192.83 188.04 192.36 792,561 +3.86(+2.05%)
Apr 07, 2015 189.56 190.84 188.41 188.50 375,092 -0.69(-0.37%)
Apr 06, 2015 187.73 190.31 186.59 189.19 381,559 -0.36(-0.19%)
Apr 02, 2015 187.70 189.56 189.56 189.56 584,416 +1.62(+0.86%)
Apr 01, 2015 187.71 188.23 185.54 187.94 759,780 +0.59(+0.32%)
Mar 31, 2015 187.25 190.31 186.22 187.34 1,135,074 -1.10(-0.58%)
Mar 30, 2015 185.71 188.69 184.50 188.44 804,251 +3.62(+1.96%)
Mar 27, 2015 182.29 185.53 182.29 184.83 643,924 +1.50(+0.82%)
Mar 26, 2015 182.08 184.18 181.04 183.33 690,602 -0.80(-0.44%)
Mar 25, 2015 186.14 186.14 183.19 184.13 781,026 -2.00(-1.07%)
Mar 24, 2015 191.05 191.97 186.06 186.13 803,421 -5.88(-3.06%)
Mar 23, 2015 192.50 193.09 189.72 192.01 984,206 -0.24(-0.13%)
Mar 20, 2015 191.44 197.09 190.78 192.25 16,469,741 +2.45(+1.29%)
Mar 19, 2015 188.77 190.66 188.40 189.80 869,933 -0.49(-0.26%)
Mar 18, 2015 187.73 190.50 185.58 190.29 884,635 +1.81(+0.96%)
Mar 17, 2015 188.85 190.57 187.72 188.48 535,111 -1.51(-0.80%)
Mar 16, 2015 187.09 191.33 187.08 189.99 1,189,905 +4.55(+2.45%)
Mar 13, 2015 185.52 187.01 183.37 185.44 891,325 -0.80(-0.43%)
Mar 12, 2015 183.29 187.38 182.10 186.25 795,710 +3.60(+1.97%)
Mar 11, 2015 183.63 184.08 181.78 182.65 682,792 -0.51(-0.28%)
Mar 10, 2015 184.59 185.06 181.79 183.16 623,161 -2.90(-1.56%)
Mar 09, 2015 188.72 189.22 185.18 186.06 875,306 -3.44(-1.81%)
Mar 06, 2015 187.24 192.06 185.15 189.49 1,641,565 +0.98(+0.52%)
Mar 05, 2015 180.06 189.29 179.72 188.51 1,633,306 +8.42(+4.68%)
Mar 04, 2015 176.79 181.25 177.91 180.09 1,000,895 +2.18(+1.23%)
Mar 03, 2015 180.22 180.78 176.52 177.91 769,788 -2.03(-1.13%)
Mar 02, 2015 180.97 182.33 177.99 179.93 899,427 -0.43(-0.24%)
Feb 27, 2015 183.35 183.35 179.94 180.36 595,888 -1.79(-0.98%)
Feb 26, 2015 183.75 184.16 181.47 182.15 409,570 -1.60(-0.87%)
Feb 25, 2015 186.97 187.91 183.27 183.75 624,247 -3.04(-1.63%)
Feb 24, 2015 186.81 187.76 185.37 186.80 858,462 -0.64(-0.34%)
Feb 23, 2015 188.46 189.47 185.60 187.43 1,043,313 -1.95(-1.03%)
Feb 20, 2015 181.72 192.14 177.68 189.38 2,035,313 +4.80(+2.60%)
Feb 19, 2015 183.36 185.62 180.65 184.57 793,380 +0.40(+0.22%)
Feb 18, 2015 179.23 184.63 178.99 184.17 899,036 +3.00(+1.66%)
Feb 17, 2015 182.15 183.19 180.35 181.17 619,796 -2.03(-1.11%)
Feb 13, 2015 184.19 183.20 183.20 183.20 482,000 -0.03(-0.02%)
Feb 12, 2015 179.97 184.21 179.18 183.23 670,647 +5.36(+3.01%)
Feb 11, 2015 178.09 179.01 176.71 177.87 598,166 +1.01(+0.57%)
Feb 10, 2015 176.46 178.78 174.79 176.86 528,815 +2.03(+1.16%)
Feb 09, 2015 175.43 176.42 172.57 174.83 875,280 -1.71(-0.97%)
Feb 06, 2015 182.60 182.60 175.66 176.54 547,627 -5.13(-2.82%)
Feb 05, 2015 179.83 182.02 177.10 181.67 604,613 +2.96(+1.66%)
Feb 04, 2015 178.16 180.42 178.12 178.71 523,677 -1.19(-0.66%)
Feb 03, 2015 176.75 180.00 175.80 179.90 691,317 +4.50(+2.57%)
Feb 02, 2015 175.44 176.99 172.09 175.40 846,417 +0.92(+0.53%)
Jan 30, 2015 176.27 177.78 174.21 174.48 484,218 -4.07(-2.28%)
Jan 29, 2015 174.45 179.05 174.28 178.55 537,056 +3.88(+2.22%)
Jan 28, 2015 179.26 179.54 173.05 174.67 1,000,231 -3.86(-2.16%)
Jan 27, 2015 181.88 184.57 178.28 178.53 604,794 -6.04(-3.27%)
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.