Equinix Inc (NQ: EQIX )

733.62 USD +10.46 (+1.45%)
Streaming Delayed Price Updated: 1:38 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 297.75 298.98 292.74 296.50 679,157 -1.25(-0.42%)
Nov 27, 2015 295.01 298.33 293.60 297.75 226,677 +2.62(+0.89%)
Nov 25, 2015 293.83 295.13 295.13 295.13 357,200 +1.92(+0.65%)
Nov 24, 2015 296.69 298.17 293.13 293.21 599,475 -4.52(-1.52%)
Nov 23, 2015 297.76 300.80 295.04 297.73 640,594 -0.87(-0.29%)
Nov 20, 2015 286.89 298.60 286.30 298.60 1,885,552 +12.49(+4.37%)
Nov 19, 2015 287.75 288.50 282.81 286.11 2,297,324 -6.98(-2.38%)
Nov 18, 2015 298.96 298.96 287.51 293.09 1,103,974 -5.98(-2.00%)
Nov 17, 2015 293.24 302.76 291.98 299.07 877,076 +3.68(+1.25%)
Nov 16, 2015 290.09 295.54 290.00 295.39 531,353 +4.32(+1.48%)
Nov 13, 2015 294.68 296.00 290.13 291.07 659,344 -3.67(-1.25%)
Nov 12, 2015 296.22 298.16 294.62 294.74 432,510 -2.18(-0.73%)
Nov 11, 2015 299.80 301.55 296.02 296.92 589,534 -0.62(-0.21%)
Nov 10, 2015 292.38 297.70 290.56 297.54 789,724 +5.14(+1.76%)
Nov 09, 2015 291.01 293.93 287.13 292.40 869,783 +2.03(+0.70%)
Nov 06, 2015 295.42 298.00 287.00 290.37 853,895 -5.43(-1.84%)
Nov 05, 2015 295.61 297.09 291.25 295.80 485,787 -0.19(-0.06%)
Nov 04, 2015 299.34 302.32 292.92 295.99 622,530 -3.32(-1.11%)
Nov 03, 2015 302.69 303.57 297.41 299.31 609,100 -4.27(-1.41%)
Nov 02, 2015 297.77 304.73 297.33 303.58 679,809 +6.90(+2.33%)
Oct 30, 2015 293.62 298.36 291.00 296.68 690,584 +3.77(+1.29%)
Oct 29, 2015 291.31 301.68 285.74 292.91 1,198,431 -1.68(-0.57%)
Oct 28, 2015 296.80 297.85 290.37 294.59 1,290,715 -1.50(-0.51%)
Oct 27, 2015 300.08 300.74 295.45 296.09 846,641 -5.11(-1.70%)
Oct 26, 2015 295.27 301.77 294.28 301.20 894,360 +6.36(+2.16%)
Oct 23, 2015 297.58 297.58 292.00 294.84 974,045 +0.22(+0.07%)
Oct 22, 2015 292.59 296.39 292.33 294.62 1,297,263 +2.34(+0.80%)
Oct 21, 2015 294.73 296.69 291.89 292.28 818,292 -1.08(-0.37%)
Oct 20, 2015 290.88 293.90 289.75 293.36 646,836 +2.65(+0.91%)
Oct 19, 2015 284.97 291.27 283.96 290.71 840,089 +4.41(+1.54%)
Oct 16, 2015 281.20 286.56 276.27 286.30 569,873 +6.20(+2.21%)
Oct 15, 2015 275.45 280.40 270.00 280.10 755,412 +5.40(+1.97%)
Oct 14, 2015 271.08 275.75 269.73 274.70 723,960 +3.00(+1.10%)
Oct 13, 2015 270.93 273.40 269.33 271.70 555,013 -0.86(-0.32%)
Oct 12, 2015 269.41 273.28 269.41 272.56 510,251 +2.68(+0.99%)
Oct 09, 2015 267.09 270.61 265.58 269.88 749,025 +2.54(+0.95%)
Oct 08, 2015 265.13 267.67 262.60 267.34 766,569 +1.93(+0.73%)
Oct 07, 2015 273.46 273.48 263.20 265.41 1,032,679 -6.14(-2.26%)
Oct 06, 2015 272.96 278.00 270.07 271.55 744,164 -11.89(-4.19%)
Oct 05, 2015 281.25 285.00 279.90 283.44 636,564 +3.86(+1.38%)
Oct 02, 2015 271.98 279.67 270.00 279.58 536,229 +3.12(+1.13%)
Oct 01, 2015 274.86 276.74 271.70 276.46 828,069 +3.06(+1.12%)
Sep 30, 2015 270.45 273.89 269.13 273.40 802,066 +4.42(+1.64%)
Sep 29, 2015 271.50 271.50 268.12 268.98 1,202,817 -1.51(-0.56%)
Sep 28, 2015 279.00 284.61 269.67 270.49 959,844 -8.81(-3.15%)
Sep 25, 2015 284.17 285.44 277.60 279.30 1,019,780 -0.37(-0.13%)
Sep 24, 2015 287.71 289.83 279.06 279.67 841,463 -9.22(-3.19%)
Sep 23, 2015 287.45 289.81 284.63 288.89 527,511 +0.44(+0.15%)
Sep 22, 2015 285.80 289.87 285.80 288.45 622,431 -3.57(-1.22%)
Sep 21, 2015 287.52 292.46 286.21 292.02 596,630 +6.51(+2.28%)
Sep 18, 2015 285.89 294.46 283.30 285.51 1,469,814 -4.56(-1.57%)
Sep 17, 2015 290.64 294.49 288.48 290.07 899,212 -0.50(-0.17%)
Sep 16, 2015 289.51 291.16 286.40 290.57 675,088 +0.52(+0.18%)
Sep 15, 2015 290.75 291.71 288.32 290.05 784,945 +0.35(+0.12%)
Sep 14, 2015 289.87 291.62 287.15 289.70 1,071,365 +0.08(+0.03%)
Sep 11, 2015 284.57 289.62 283.16 289.62 1,095,955 +4.48(+1.57%)
Sep 10, 2015 279.72 287.91 279.12 285.14 1,220,461 +4.14(+1.47%)
Sep 09, 2015 282.36 283.72 280.51 281.00 884,540 +1.72(+0.62%)
Sep 08, 2015 271.22 279.75 270.26 279.28 850,037 +9.40(+3.48%)
Sep 04, 2015 272.82 269.88 269.88 269.88 824,700 -4.56(-1.66%)
Sep 03, 2015 269.51 275.18 269.41 274.44 1,005,966 +4.49(+1.66%)
Sep 02, 2015 264.99 269.98 263.62 269.95 1,049,085 +7.08(+2.69%)
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.