Equinix Inc (NQ: EQIX )

870.99 +10.04 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 325.30 326.03 319.13 319.19 709,593 -6.25(-1.92%)
Jul 28, 2016 320.16 325.97 319.54 325.44 509,233 +5.50(+1.72%)
Jul 27, 2016 322.92 323.13 318.30 319.94 404,684 -3.17(-0.98%)
Jul 26, 2016 322.90 324.63 316.74 323.11 332,838 +0.95(+0.30%)
Jul 25, 2016 322.88 323.67 318.97 322.16 316,835 -0.45(-0.14%)
Jul 22, 2016 319.73 324.43 319.19 322.61 697,812 +3.68(+1.15%)
Jul 21, 2016 323.87 324.21 317.04 318.93 668,126 -5.90(-1.82%)
Jul 20, 2016 325.98 326.93 324.39 324.83 459,227 -0.48(-0.15%)
Jul 19, 2016 324.63 326.51 324.00 325.31 583,943 -0.33(-0.10%)
Jul 18, 2016 326.11 326.59 323.71 325.64 394,419 +0.37(+0.11%)
Jul 15, 2016 326.99 326.99 323.05 325.27 891,522 -3.29(-1.00%)
Jul 14, 2016 332.39 333.86 326.48 328.56 458,854 -2.48(-0.75%)
Jul 13, 2016 333.07 333.35 329.36 331.04 376,157 -0.42(-0.13%)
Jul 12, 2016 333.63 334.19 328.27 331.46 521,209 -1.33(-0.40%)
Jul 11, 2016 333.87 334.77 329.78 332.79 387,248 -0.60(-0.18%)
Jul 08, 2016 329.28 334.29 327.59 333.39 467,283 +5.80(+1.77%)
Jul 07, 2016 331.58 332.00 326.91 327.59 451,118 -2.96(-0.90%)
Jul 05, 2016 330.43 332.47 328.47 330.55 547,877 -0.63(-0.19%)
Jul 01, 2016 331.99 331.19 331.19 331.19 463,876 -0.73(-0.22%)
Jun 30, 2016 331.31 332.09 328.00 331.92 614,275 +1.46(+0.44%)
Jun 29, 2016 324.74 330.85 324.74 330.45 718,066 +7.70(+2.38%)
Jun 28, 2016 319.57 323.23 318.51 322.76 677,270 +5.02(+1.58%)
Jun 27, 2016 321.01 321.20 314.58 317.73 987,866 -4.10(-1.27%)
Jun 24, 2016 319.49 328.80 317.92 321.83 1,645,825 -8.12(-2.46%)
Jun 23, 2016 326.77 331.68 321.77 329.95 1,049,700 +4.95(+1.52%)
Jun 22, 2016 328.03 328.58 324.85 325.00 804,195 +0.12(+0.04%)
Jun 21, 2016 320.73 325.52 320.73 324.88 646,907 +4.79(+1.50%)
Jun 20, 2016 324.25 324.44 319.88 320.08 644,989 -0.57(-0.18%)
Jun 17, 2016 321.57 323.85 316.07 320.66 1,563,118 -2.47(-0.76%)
Jun 16, 2016 316.10 323.81 316.10 323.12 970,551 +4.59(+1.44%)
Jun 15, 2016 317.42 319.74 315.38 318.54 517,276 +2.39(+0.76%)
Jun 14, 2016 315.88 317.88 314.34 316.15 1,033,482 -0.01(-0.00%)
Jun 13, 2016 316.75 322.50 315.89 316.16 821,589 -0.84(-0.26%)
Jun 10, 2016 319.04 320.32 315.43 316.99 822,518 -2.49(-0.78%)
Jun 09, 2016 318.22 320.06 318.03 319.49 463,032 +0.23(+0.07%)
Jun 08, 2016 318.94 319.94 316.73 319.25 699,450 +1.70(+0.54%)
Jun 07, 2016 316.05 320.50 315.92 317.55 664,312 +1.42(+0.45%)
Jun 06, 2016 312.46 316.94 312.35 316.13 1,170,286 +3.94(+1.26%)
Jun 03, 2016 314.64 315.77 310.01 312.19 692,837 -2.43(-0.77%)
Jun 02, 2016 312.41 314.87 310.69 314.62 685,832 +1.36(+0.43%)
Jun 01, 2016 309.01 313.33 308.36 313.26 751,422 +3.37(+1.09%)
May 31, 2016 315.68 315.79 309.50 309.89 1,345,168 -3.90(-1.24%)
May 27, 2016 310.83 313.79 313.79 313.79 963,381 +2.97(+0.96%)
May 26, 2016 306.79 310.93 305.44 310.82 883,995 +4.59(+1.50%)
May 25, 2016 305.39 307.42 302.56 306.23 1,049,803 +2.57(+0.85%)
May 24, 2016 295.89 304.09 295.06 303.67 1,174,413 +8.62(+2.92%)
May 23, 2016 293.92 296.07 292.25 295.05 388,629 +1.21(+0.41%)
May 20, 2016 293.23 295.04 289.63 293.84 628,581 +1.66(+0.57%)
May 19, 2016 288.71 294.25 288.71 292.18 716,799 +0.85(+0.29%)
May 18, 2016 291.31 293.71 286.68 291.33 646,748 -0.23(-0.08%)
May 17, 2016 293.84 296.65 290.81 291.56 543,536 -5.35(-1.80%)
May 16, 2016 293.76 297.03 292.57 296.90 486,210 +3.60(+1.23%)
May 13, 2016 294.86 296.08 292.29 293.30 415,756 -1.57(-0.53%)
May 12, 2016 291.79 295.52 288.58 294.87 577,405 +4.71(+1.62%)
May 11, 2016 290.92 292.46 287.69 290.16 686,056 -0.37(-0.13%)
May 10, 2016 291.22 292.11 289.20 290.52 511,085 +0.06(+0.02%)
May 09, 2016 286.94 292.54 285.78 290.47 621,156 +3.48(+1.21%)
May 06, 2016 280.05 287.70 278.13 286.99 963,045 +5.17(+1.83%)
May 05, 2016 284.69 286.95 278.46 281.82 1,187,687 -3.35(-1.18%)
May 04, 2016 281.76 287.13 281.08 285.18 1,232,543 +1.65(+0.58%)
May 03, 2016 283.15 284.04 279.58 283.52 734,601 -0.62(-0.22%)
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.