Equinix Inc (NQ: EQIX )

687.46 USD -0.23 (-0.03%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 260.48 261.77 258.16 260.52 1,162,160 -1.09(-0.42%)
May 28, 2015 262.09 262.89 260.17 261.60 607,822 -0.80(-0.30%)
May 27, 2015 260.16 262.42 257.58 262.40 401,474 +3.15(+1.21%)
May 26, 2015 257.56 259.82 256.11 259.25 595,077 -1.20(-0.46%)
May 22, 2015 259.22 260.45 260.45 260.45 663,602 -0.21(-0.08%)
May 21, 2015 259.36 261.18 255.79 260.66 2,111,442 -1.63(-0.62%)
May 20, 2015 262.30 262.54 258.69 262.29 1,236,334 +6.04(+2.36%)
May 19, 2015 254.59 256.54 253.62 256.25 388,708 +1.35(+0.53%)
May 18, 2015 253.15 256.67 251.86 254.90 336,538 +1.84(+0.73%)
May 15, 2015 254.25 254.25 252.27 253.06 397,491 -0.98(-0.39%)
May 14, 2015 253.32 254.67 250.86 254.04 420,879 +1.68(+0.67%)
May 13, 2015 252.29 254.19 249.66 252.36 629,850 +0.37(+0.15%)
May 12, 2015 253.69 254.31 250.99 251.99 972,703 -4.00(-1.56%)
May 11, 2015 260.72 262.19 255.83 256.00 619,345 -4.38(-1.68%)
May 08, 2015 256.65 262.28 254.70 260.38 887,468 +5.76(+2.26%)
May 07, 2015 257.77 262.84 253.85 254.62 1,578,719 +3.62(+1.44%)
May 06, 2015 251.52 252.16 248.82 251.00 829,207 +1.07(+0.43%)
May 05, 2015 250.96 252.54 249.92 249.93 1,006,510 -1.90(-0.75%)
May 04, 2015 252.96 252.96 250.53 251.83 1,038,307 +0.24(+0.10%)
May 01, 2015 251.63 252.67 249.02 251.58 1,183,117 +2.87(+1.15%)
Apr 30, 2015 248.06 254.62 242.66 248.72 1,793,982 +10.82(+4.55%)
Apr 29, 2015 237.56 240.02 235.93 237.90 736,400 -1.54(-0.64%)
Apr 28, 2015 237.28 240.85 236.86 239.44 752,281 +1.49(+0.62%)
Apr 27, 2015 238.09 239.47 236.46 237.95 823,969 -1.18(-0.49%)
Apr 24, 2015 239.70 240.71 238.39 239.13 519,315 -0.84(-0.35%)
Apr 23, 2015 237.13 241.30 235.66 239.97 604,751 +2.08(+0.88%)
Apr 22, 2015 237.98 238.58 236.03 237.88 613,304 +0.97(+0.41%)
Apr 21, 2015 233.81 238.08 232.88 236.91 802,312 +3.80(+1.63%)
Apr 20, 2015 231.29 233.83 230.28 233.11 523,541 +3.62(+1.58%)
Apr 17, 2015 231.55 234.04 226.62 229.48 884,977 -5.27(-2.24%)
Apr 16, 2015 233.34 236.11 233.34 234.75 585,953 +0.36(+0.15%)
Apr 15, 2015 235.50 236.10 234.24 234.39 524,692 -0.29(-0.12%)
Apr 14, 2015 232.54 235.21 230.95 234.68 518,268 +1.67(+0.72%)
Apr 13, 2015 233.00 235.49 232.71 233.01 643,410 +0.12(+0.05%)
Apr 10, 2015 233.29 234.44 229.82 232.90 539,913 -0.40(-0.17%)
Apr 09, 2015 232.23 233.53 231.93 233.29 452,855 +0.94(+0.41%)
Apr 08, 2015 228.48 232.92 227.13 232.35 656,158 +4.66(+2.05%)
Apr 07, 2015 228.97 230.52 227.58 227.69 310,537 -0.84(-0.37%)
Apr 06, 2015 226.75 229.87 225.38 228.52 315,891 -0.44(-0.19%)
Apr 02, 2015 226.72 228.96 228.96 228.96 483,835 +1.95(+0.86%)
Apr 01, 2015 226.73 227.36 224.11 227.01 629,019 +0.72(+0.32%)
Mar 31, 2015 226.18 229.87 224.94 226.29 939,723 -1.33(-0.58%)
Mar 30, 2015 224.31 227.91 222.85 227.62 665,837 +4.37(+1.96%)
Mar 27, 2015 220.18 224.10 220.18 223.25 533,102 +1.81(+0.82%)
Mar 26, 2015 219.93 222.47 218.68 221.44 571,747 -0.97(-0.44%)
Mar 25, 2015 224.83 224.83 221.27 222.41 646,609 -2.41(-1.07%)
Mar 24, 2015 230.77 231.88 224.73 224.82 665,149 -7.10(-3.06%)
Mar 23, 2015 232.52 233.23 229.15 231.92 814,820 -0.29(-0.13%)
Mar 20, 2015 231.23 238.07 230.44 232.22 13,635,236 +2.96(+1.29%)
Mar 19, 2015 228.01 230.30 227.56 229.25 720,214 -0.59(-0.26%)
Mar 18, 2015 226.75 230.11 224.16 229.84 732,386 +2.19(+0.96%)
Mar 17, 2015 228.10 230.19 226.74 227.66 443,016 -1.83(-0.80%)
Mar 16, 2015 225.98 231.11 225.97 229.48 985,118 +5.49(+2.45%)
Mar 13, 2015 224.09 225.89 221.49 223.99 737,924 -0.97(-0.43%)
Mar 12, 2015 221.39 226.34 219.95 224.97 658,765 +4.34(+1.97%)
Mar 11, 2015 221.81 222.35 219.56 220.62 565,281 -0.61(-0.28%)
Mar 10, 2015 222.96 223.53 219.58 221.23 515,912 -3.50(-1.56%)
Mar 09, 2015 227.95 228.56 223.67 224.73 724,662 -4.15(-1.81%)
Mar 06, 2015 226.16 231.98 223.63 228.88 1,359,045 +1.19(+0.52%)
Mar 05, 2015 217.49 228.64 217.07 227.70 1,352,207 +10.17(+4.68%)
Mar 04, 2015 213.55 218.93 214.89 217.52 828,637 +2.63(+1.23%)
Mar 03, 2015 217.69 218.36 213.22 214.89 637,304 -2.45(-1.13%)
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.