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 (%)
Nov 30, 2016 296.22 296.79 290.89 292.99 1,067,143 -4.00(-1.35%)
Nov 29, 2016 293.69 300.83 292.38 296.99 499,478 +1.87(+0.63%)
Nov 28, 2016 292.76 297.24 292.76 295.12 487,697 +1.27(+0.43%)
Nov 25, 2016 292.11 295.26 291.18 293.85 272,374 +1.34(+0.46%)
Nov 23, 2016 292.51 292.51 292.51 0 -4.97(-1.67%)
Nov 22, 2016 291.40 298.58 290.20 297.49 608,817 +6.94(+2.39%)
Nov 21, 2016 289.18 291.99 288.38 290.55 440,292 +2.34(+0.81%)
Nov 18, 2016 286.90 290.20 286.40 288.21 618,875 +1.82(+0.63%)
Nov 17, 2016 289.80 291.99 285.71 286.40 514,882 -4.19(-1.44%)
Nov 16, 2016 289.30 290.77 286.08 290.58 554,652 -0.31(-0.11%)
Nov 15, 2016 286.38 297.36 285.59 290.90 1,182,073 +5.31(+1.86%)
Nov 14, 2016 279.84 286.28 272.05 285.59 1,037,283 +5.97(+2.13%)
Nov 11, 2016 284.64 287.73 279.15 279.62 994,037 -4.95(-1.74%)
Nov 10, 2016 298.77 298.77 277.30 284.56 1,884,503 -14.74(-4.92%)
Nov 09, 2016 298.66 301.46 295.15 299.30 937,279 -7.16(-2.34%)
Nov 08, 2016 302.32 308.13 300.87 306.46 830,540 +5.26(+1.75%)
Nov 07, 2016 295.76 301.71 293.96 301.20 884,888 +8.28(+2.82%)
Nov 04, 2016 291.66 293.43 287.20 292.93 1,825,871 +1.56(+0.53%)
Nov 03, 2016 299.07 299.07 290.84 291.37 1,233,753 -6.42(-2.15%)
Nov 02, 2016 299.40 300.84 295.25 297.79 1,074,837 -1.32(-0.44%)
Nov 01, 2016 307.77 307.77 298.89 299.11 1,035,908 -8.23(-2.68%)
Oct 31, 2016 305.03 309.01 301.29 307.34 493,951 +1.99(+0.65%)
Oct 28, 2016 303.02 305.95 301.38 305.36 547,088 +2.93(+0.97%)
Oct 27, 2016 316.65 318.28 301.23 302.42 1,157,013 -14.06(-4.44%)
Oct 26, 2016 320.69 321.68 316.01 316.49 444,661 -4.57(-1.42%)
Oct 25, 2016 318.64 321.80 316.36 321.06 471,334 +0.95(+0.30%)
Oct 24, 2016 320.00 321.95 317.56 320.10 375,634 +1.89(+0.59%)
Oct 21, 2016 314.39 319.23 313.77 318.21 401,370 +1.66(+0.52%)
Oct 20, 2016 317.81 318.11 314.59 316.55 711,438 -0.45(-0.14%)
Oct 19, 2016 316.05 317.52 312.23 317.00 628,928 +2.21(+0.70%)
Oct 18, 2016 311.73 316.94 311.47 314.79 386,662 +4.12(+1.33%)
Oct 17, 2016 310.96 313.12 308.88 310.67 332,765 -0.49(-0.16%)
Oct 14, 2016 312.70 315.08 310.17 311.16 333,459 -0.15(-0.05%)
Oct 13, 2016 307.06 311.39 305.99 311.32 530,455 +1.72(+0.56%)
Oct 12, 2016 303.66 309.90 302.54 309.60 522,310 +6.11(+2.01%)
Oct 11, 2016 301.13 307.70 301.13 303.49 552,262 -3.11(-1.02%)
Oct 10, 2016 302.90 308.56 302.25 306.60 571,345 +4.59(+1.52%)
Oct 07, 2016 304.64 305.37 299.33 302.02 453,778 -1.77(-0.58%)
Oct 06, 2016 299.50 304.87 297.57 303.79 593,758 +3.54(+1.18%)
Oct 05, 2016 303.77 305.11 294.44 300.25 951,425 -3.52(-1.16%)
Oct 04, 2016 307.41 307.41 302.02 303.76 612,841 -2.64(-0.86%)
Oct 03, 2016 310.23 310.23 305.37 306.40 522,028 -3.49(-1.13%)
Sep 30, 2016 309.94 312.68 307.38 309.90 704,462 +0.26(+0.08%)
Sep 29, 2016 309.92 312.19 307.86 309.64 471,829 -2.09(-0.67%)
Sep 28, 2016 313.00 313.09 310.09 311.73 553,242 +0.10(+0.03%)
Sep 27, 2016 313.69 313.69 310.79 311.63 443,006 -0.12(-0.04%)
Sep 26, 2016 308.04 312.31 307.47 311.75 417,723 +2.25(+0.73%)
Sep 23, 2016 309.44 310.65 305.84 309.49 485,616 -0.52(-0.17%)
Sep 22, 2016 309.30 311.24 308.50 310.01 540,956 +2.99(+0.97%)
Sep 21, 2016 305.67 307.38 299.45 307.02 1,207,401 +1.63(+0.54%)
Sep 20, 2016 316.13 317.67 300.74 305.39 1,680,287 -10.08(-3.20%)
Sep 19, 2016 310.07 315.52 309.00 315.47 597,731 +7.33(+2.38%)
Sep 16, 2016 309.53 310.97 306.57 308.14 1,221,082 -3.08(-0.99%)
Sep 15, 2016 304.49 311.86 303.24 311.22 583,033 +5.59(+1.83%)
Sep 14, 2016 306.40 309.43 304.81 305.63 567,622 -1.39(-0.45%)
Sep 13, 2016 312.27 313.92 306.68 307.02 726,411 -7.82(-2.48%)
Sep 12, 2016 312.29 316.48 311.67 314.84 833,156 +2.77(+0.89%)
Sep 09, 2016 319.55 320.44 311.89 312.07 850,782 -8.82(-2.75%)
Sep 08, 2016 324.47 326.23 320.75 320.89 907,812 -4.45(-1.37%)
Sep 07, 2016 325.21 325.96 323.70 325.34 674,538 +0.20(+0.06%)
Sep 06, 2016 321.98 325.73 319.82 325.14 1,012,348 +5.60(+1.75%)
Sep 02, 2016 316.07 319.54 319.54 319.54 746,195 +4.04(+1.28%)
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.