Equinix Inc (NQ: EQIX )

825.33 +10.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 389.03 390.77 385.70 389.32 839,942 +0.97(+0.25%)
May 30, 2017 388.85 390.87 388.25 388.35 391,297 -1.16(-0.30%)
May 26, 2017 392.83 394.24 388.41 389.51 336,245 -3.31(-0.84%)
May 25, 2017 390.76 393.73 388.38 392.82 479,613 +4.01(+1.03%)
May 24, 2017 383.97 389.95 383.97 388.81 479,760 +4.10(+1.06%)
May 23, 2017 384.73 387.64 383.44 384.72 386,277 +0.98(+0.26%)
May 22, 2017 375.46 384.33 375.46 383.74 461,518 +8.77(+2.34%)
May 19, 2017 374.92 377.64 372.54 374.96 417,557 +0.86(+0.23%)
May 18, 2017 373.87 374.80 369.88 374.10 603,287 -1.06(-0.28%)
May 17, 2017 374.84 377.95 374.45 375.16 471,848 -0.59(-0.16%)
May 16, 2017 377.65 379.04 373.12 375.75 419,579 -1.91(-0.50%)
May 15, 2017 378.60 381.14 377.00 377.66 575,585 -1.11(-0.29%)
May 12, 2017 375.87 378.96 374.86 378.77 606,298 +2.02(+0.54%)
May 11, 2017 372.86 377.23 371.60 376.75 406,686 +3.27(+0.88%)
May 10, 2017 374.38 375.44 372.32 373.48 417,562 -0.76(-0.20%)
May 09, 2017 375.75 375.91 372.92 374.23 388,226 -0.64(-0.17%)
May 08, 2017 374.89 375.80 370.91 374.87 680,726 +0.34(+0.09%)
May 05, 2017 373.03 374.71 370.57 374.53 525,972 +1.73(+0.46%)
May 04, 2017 371.61 373.73 367.83 372.80 654,286 +0.97(+0.26%)
May 03, 2017 372.63 373.41 369.20 371.83 576,070 +0.28(+0.08%)
May 02, 2017 369.46 372.17 367.42 371.55 545,276 +2.36(+0.64%)
May 01, 2017 367.01 369.65 365.79 369.20 648,597 +2.18(+0.59%)
Apr 28, 2017 360.82 367.39 359.53 367.02 646,923 +5.94(+1.65%)
Apr 27, 2017 364.11 364.47 354.10 361.08 705,351 +3.17(+0.89%)
Apr 26, 2017 357.86 360.14 355.46 357.91 632,914 +0.69(+0.19%)
Apr 25, 2017 355.24 357.49 354.28 357.22 520,640 +2.21(+0.62%)
Apr 24, 2017 355.96 357.15 350.24 355.01 614,081 +1.93(+0.55%)
Apr 21, 2017 356.22 356.37 352.60 353.08 526,665 -2.89(-0.81%)
Apr 20, 2017 355.56 358.10 353.01 355.97 522,734 +1.03(+0.29%)
Apr 19, 2017 354.32 355.52 352.47 354.94 370,424 +0.89(+0.25%)
Apr 18, 2017 353.43 355.19 352.57 354.06 325,158 -0.05(-0.01%)
Apr 17, 2017 350.55 354.12 350.55 354.11 442,347 +3.43(+0.98%)
Apr 13, 2017 351.73 353.22 350.19 350.68 417,327 -0.57(-0.16%)
Apr 12, 2017 350.45 351.93 348.78 351.25 555,917 -0.07(-0.02%)
Apr 11, 2017 351.68 352.90 348.94 351.32 512,305 -0.96(-0.27%)
Apr 10, 2017 352.77 353.66 350.65 352.28 475,754 -0.71(-0.20%)
Apr 07, 2017 354.00 355.05 352.56 352.99 483,313 -0.39(-0.11%)
Apr 06, 2017 350.96 354.09 350.17 353.38 384,544 +1.88(+0.53%)
Apr 05, 2017 350.68 355.45 349.86 351.50 471,344 +0.05(+0.02%)
Apr 04, 2017 353.78 353.78 349.98 351.45 482,162 -2.19(-0.62%)
Apr 03, 2017 352.29 354.39 349.03 353.64 612,087 +1.85(+0.52%)
Mar 31, 2017 347.96 354.65 347.49 351.79 1,103,287 +2.84(+0.81%)
Mar 30, 2017 345.38 349.71 344.26 348.95 549,439 +2.76(+0.80%)
Mar 29, 2017 339.21 346.61 338.06 346.19 670,220 +8.03(+2.37%)
Mar 28, 2017 337.60 339.84 336.75 338.16 459,126 +0.76(+0.22%)
Mar 27, 2017 338.29 339.55 335.35 337.41 733,293 -3.59(-1.05%)
Mar 24, 2017 343.26 344.81 337.48 341.00 1,951,395 +0.03(+0.01%)
Mar 23, 2017 340.00 345.25 338.98 340.97 817,386 +0.51(+0.15%)
Mar 22, 2017 337.06 341.30 336.67 340.46 627,203 +3.57(+1.06%)
Mar 21, 2017 339.03 343.90 336.12 336.89 948,519 -0.14(-0.04%)
Mar 20, 2017 331.02 338.60 330.47 337.03 1,097,821 +6.97(+2.11%)
Mar 17, 2017 332.58 332.84 329.31 330.06 1,323,153 -2.22(-0.67%)
Mar 16, 2017 337.29 337.43 330.85 332.28 845,755 -4.93(-1.46%)
Mar 15, 2017 335.36 338.71 333.14 337.21 754,608 +2.11(+0.63%)
Mar 14, 2017 334.32 338.42 333.18 335.11 930,651 +0.93(+0.28%)
Mar 13, 2017 334.96 338.97 333.20 334.17 1,395,565 +1.02(+0.31%)
Mar 10, 2017 331.96 334.34 328.31 333.15 1,422,590 +2.77(+0.84%)
Mar 09, 2017 319.83 330.81 319.83 330.39 3,665,058 +11.05(+3.46%)
Mar 08, 2017 329.88 329.88 317.99 319.33 889,391 -10.38(-3.15%)
Mar 07, 2017 331.77 332.45 328.64 329.71 300,577 -2.03(-0.61%)
Mar 06, 2017 326.47 332.64 326.47 331.74 415,804 +1.63(+0.50%)
Mar 03, 2017 326.14 330.21 325.88 330.11 377,277 +2.60(+0.79%)
Mar 02, 2017 332.13 332.32 327.40 327.50 686,563 -4.62(-1.39%)
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.