Equinix Inc (NQ: EQIX )

726.13 USD -0.09 (-0.01%)
Official Closing Price Updated: 6:32 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 327.17 331.84 324.68 330.35 465,495 +2.11(+0.64%)
Apr 28, 2016 330.77 334.62 327.19 328.24 472,117 -3.58(-1.08%)
Apr 27, 2016 330.05 334.57 326.25 331.82 623,978 +1.71(+0.52%)
Apr 26, 2016 326.57 333.45 325.57 330.11 652,994 +3.29(+1.01%)
Apr 25, 2016 321.54 326.85 320.16 326.82 373,665 +4.81(+1.49%)
Apr 22, 2016 320.14 320.14 316.30 322.01 395,266 +2.12(+0.66%)
Apr 21, 2016 324.23 329.32 318.07 319.89 695,541 -5.22(-1.61%)
Apr 20, 2016 325.07 326.96 322.34 325.11 464,180 +0.25(+0.08%)
Apr 19, 2016 327.21 327.88 321.82 324.86 318,692 -0.73(-0.22%)
Apr 18, 2016 323.01 326.01 322.23 325.59 303,694 +1.49(+0.46%)
Apr 15, 2016 320.50 325.32 319.64 324.10 480,384 +3.35(+1.04%)
Apr 14, 2016 320.78 322.19 318.60 320.75 357,191 -0.80(-0.25%)
Apr 13, 2016 322.40 322.40 318.41 321.55 518,747 -0.58(-0.18%)
Apr 12, 2016 326.20 326.20 321.21 322.13 663,013 -1.86(-0.57%)
Apr 11, 2016 327.96 328.00 323.46 323.99 609,213 -2.00(-0.61%)
Apr 08, 2016 328.72 329.72 322.92 325.99 554,756 +0.18(+0.06%)
Apr 07, 2016 325.60 326.95 323.12 325.81 573,568 -1.60(-0.49%)
Apr 06, 2016 328.01 329.70 326.16 327.41 735,872 -1.23(-0.37%)
Apr 05, 2016 330.00 333.21 328.24 328.64 427,935 -4.47(-1.34%)
Apr 04, 2016 331.95 334.18 330.34 333.11 515,202 +3.17(+0.96%)
Apr 01, 2016 328.31 332.20 327.71 329.94 499,880 -0.77(-0.23%)
Mar 31, 2016 327.54 331.80 326.96 330.71 818,647 +2.60(+0.79%)
Mar 30, 2016 330.29 331.67 327.79 328.11 534,659 -1.23(-0.37%)
Mar 29, 2016 322.77 329.41 322.77 329.34 515,300 +5.57(+1.72%)
Mar 28, 2016 321.70 324.97 320.69 323.77 389,662 +3.02(+0.94%)
Mar 24, 2016 317.96 320.75 320.75 320.75 547,800 +1.39(+0.44%)
Mar 23, 2016 319.31 320.49 317.72 319.36 456,945 +0.32(+0.10%)
Mar 22, 2016 315.65 320.45 315.31 319.04 529,078 +1.65(+0.52%)
Mar 21, 2016 314.76 319.00 311.95 317.39 619,912 +1.63(+0.52%)
Mar 18, 2016 317.50 318.29 314.20 315.76 1,049,166 -1.22(-0.38%)
Mar 17, 2016 316.59 321.45 315.07 316.98 1,008,678 +0.22(+0.07%)
Mar 16, 2016 310.28 318.32 310.28 316.76 671,316 +4.29(+1.37%)
Mar 15, 2016 311.26 315.61 311.26 312.47 850,764 -1.55(-0.49%)
Mar 14, 2016 313.77 315.67 309.37 314.02 836,849 -3.98(-1.25%)
Mar 11, 2016 310.00 319.36 308.66 318.00 983,607 +11.29(+3.68%)
Mar 10, 2016 303.46 307.60 301.30 306.71 811,407 +5.45(+1.81%)
Mar 09, 2016 299.92 303.70 299.29 301.26 675,148 +2.51(+0.84%)
Mar 08, 2016 295.84 303.72 295.37 298.75 872,489 +1.02(+0.34%)
Mar 07, 2016 305.89 308.02 294.05 297.73 1,080,213 -11.99(-3.87%)
Mar 04, 2016 310.59 311.44 303.50 309.72 1,009,112 -0.87(-0.28%)
Mar 03, 2016 302.78 310.81 301.70 310.59 1,112,437 +6.58(+2.16%)
Mar 02, 2016 307.71 308.00 299.30 304.01 1,015,282 -4.39(-1.42%)
Mar 01, 2016 306.24 308.57 303.02 308.40 1,334,962 +4.71(+1.55%)
Feb 29, 2016 305.31 308.77 302.95 303.69 1,017,133 -3.08(-1.00%)
Feb 26, 2016 306.49 315.06 303.66 306.77 897,731 -0.72(-0.23%)
Feb 25, 2016 296.23 307.62 296.23 307.49 999,383 +12.48(+4.23%)
Feb 24, 2016 290.59 296.61 287.69 295.01 1,078,448 +2.95(+1.01%)
Feb 23, 2016 298.85 299.90 290.62 292.06 969,912 -7.77(-2.59%)
Feb 22, 2016 302.17 304.83 298.17 299.83 941,409 +0.46(+0.15%)
Feb 19, 2016 287.90 304.13 284.76 299.37 2,164,379 +9.06(+3.12%)
Feb 18, 2016 288.02 293.67 286.95 290.31 1,178,027 -0.34(-0.12%)
Feb 17, 2016 291.30 296.43 285.95 290.65 1,320,140 -0.65(-0.22%)
Feb 16, 2016 285.82 291.68 284.44 291.30 1,304,615 +6.42(+2.25%)
Feb 12, 2016 279.54 284.88 284.88 284.88 1,081,600 +9.83(+3.57%)
Feb 11, 2016 265.40 279.29 265.40 275.05 978,637 +1.71(+0.63%)
Feb 10, 2016 268.05 278.28 266.29 273.34 1,474,318 +8.29(+3.13%)
Feb 09, 2016 268.69 269.99 255.45 265.05 2,096,991 -3.79(-1.41%)
Feb 08, 2016 285.88 286.00 261.81 268.84 1,850,272 -19.60(-6.80%)
Feb 05, 2016 306.91 307.34 288.11 288.44 1,390,322 -20.01(-6.49%)
Feb 04, 2016 312.17 314.08 305.36 308.45 1,032,945 -1.09(-0.35%)
Feb 03, 2016 313.50 314.88 304.34 309.54 1,114,611 -3.05(-0.98%)
Feb 02, 2016 307.93 313.87 307.26 312.59 1,009,498 +1.15(+0.37%)
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.