Equinix Inc (NQ: EQIX )

726.22 USD +8.93 (+1.24%)
Official Closing Price Updated: 7:21 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 218.59 220.23 215.00 217.34 744,632 -0.52(-0.24%)
Feb 27, 2015 221.47 221.47 217.35 217.86 493,333 -2.16(-0.98%)
Feb 26, 2015 221.94 222.45 219.19 220.02 339,082 -1.93(-0.87%)
Feb 25, 2015 225.83 226.97 221.37 221.95 516,812 -3.67(-1.63%)
Feb 24, 2015 225.65 226.80 223.91 225.63 710,717 -0.77(-0.34%)
Feb 23, 2015 227.64 228.85 224.19 226.39 863,754 -2.35(-1.03%)
Feb 20, 2015 219.49 232.08 214.62 228.75 1,685,028 +5.80(+2.60%)
Feb 19, 2015 221.48 224.21 218.21 222.94 656,836 +0.49(+0.22%)
Feb 18, 2015 216.49 223.01 216.20 222.46 744,308 +3.62(+1.66%)
Feb 17, 2015 220.01 221.27 217.84 218.83 513,127 -2.45(-1.11%)
Feb 13, 2015 222.48 221.28 221.28 221.28 399,046 -0.03(-0.02%)
Feb 12, 2015 217.39 222.50 216.42 221.32 555,226 +6.48(+3.01%)
Feb 11, 2015 215.11 216.22 213.44 214.84 495,219 +1.21(+0.57%)
Feb 10, 2015 213.14 215.95 211.13 213.62 437,804 +2.45(+1.16%)
Feb 09, 2015 211.90 213.09 208.45 211.18 724,641 -2.07(-0.97%)
Feb 06, 2015 220.55 220.55 212.18 213.25 453,378 -6.19(-2.82%)
Feb 05, 2015 217.21 219.86 213.92 219.44 500,557 +3.58(+1.66%)
Feb 04, 2015 215.19 217.93 215.15 215.86 433,550 -1.43(-0.66%)
Feb 03, 2015 213.49 217.41 212.34 217.29 572,339 +5.44(+2.57%)
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.