Equinix Inc (NQ: EQIX )

823.00 +7.69 (+0.94%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 334.81 335.60 331.46 335.43 607,848 +1.48(+0.44%)
Jun 29, 2016 328.18 334.35 328.18 333.94 710,553 +7.78(+2.38%)
Jun 28, 2016 322.95 326.64 321.88 326.17 670,184 +5.08(+1.58%)
Jun 27, 2016 324.40 324.59 317.91 321.09 977,531 -4.14(-1.27%)
Jun 24, 2016 322.86 332.27 321.28 325.23 1,628,605 -8.20(-2.46%)
Jun 23, 2016 330.23 335.18 325.17 333.44 1,038,718 +5.00(+1.52%)
Jun 22, 2016 331.50 332.05 328.29 328.44 795,781 +0.12(+0.04%)
Jun 21, 2016 324.12 328.96 324.12 328.31 640,139 +4.85(+1.50%)
Jun 20, 2016 327.68 327.87 323.26 323.47 638,241 -0.58(-0.18%)
Jun 17, 2016 324.97 327.28 319.42 324.05 1,546,764 -2.49(-0.76%)
Jun 16, 2016 319.44 327.23 319.44 326.54 960,396 +4.64(+1.44%)
Jun 15, 2016 320.78 323.12 318.72 321.90 511,864 +2.41(+0.76%)
Jun 14, 2016 319.22 321.25 317.66 319.49 1,022,669 -0.01(-0.00%)
Jun 13, 2016 320.10 325.91 319.23 319.50 812,993 -0.85(-0.26%)
Jun 10, 2016 322.41 323.71 318.76 320.35 813,912 -2.52(-0.78%)
Jun 09, 2016 321.58 323.44 321.39 322.86 458,188 +0.23(+0.07%)
Jun 08, 2016 322.31 323.33 320.08 322.63 692,132 +1.72(+0.54%)
Jun 07, 2016 319.39 323.88 319.26 320.91 657,361 +1.44(+0.45%)
Jun 06, 2016 315.76 320.29 315.65 319.47 1,158,042 +3.98(+1.26%)
Jun 03, 2016 317.97 319.11 313.29 315.49 685,588 -2.46(-0.77%)
Jun 02, 2016 315.71 318.20 313.98 317.95 678,656 +1.38(+0.43%)
Jun 01, 2016 312.27 316.64 311.62 316.57 743,560 +3.41(+1.09%)
May 31, 2016 319.01 319.13 312.77 313.17 1,331,094 -3.94(-1.24%)
May 27, 2016 314.12 317.11 317.11 317.11 953,301 +3.00(+0.96%)
May 26, 2016 310.03 314.22 308.67 314.11 874,746 +4.64(+1.50%)
May 25, 2016 308.62 310.67 305.76 309.47 1,038,820 +2.59(+0.85%)
May 24, 2016 299.02 307.31 298.18 306.88 1,162,126 +8.71(+2.92%)
May 23, 2016 297.02 299.20 295.35 298.17 384,563 +1.22(+0.41%)
May 20, 2016 296.32 298.16 292.69 296.94 622,004 +1.68(+0.57%)
May 19, 2016 291.76 297.36 291.76 295.27 709,299 +0.86(+0.29%)
May 18, 2016 294.39 296.82 289.71 294.41 639,981 -0.23(-0.08%)
May 17, 2016 296.94 299.79 293.89 294.64 537,849 -5.41(-1.80%)
May 16, 2016 296.87 300.17 295.66 300.04 481,123 +3.64(+1.23%)
May 13, 2016 297.98 299.21 295.38 296.40 411,406 -1.58(-0.53%)
May 12, 2016 294.88 298.65 291.63 297.99 571,363 +4.76(+1.62%)
May 11, 2016 293.99 295.55 290.73 293.23 678,878 -0.37(-0.13%)
May 10, 2016 294.30 295.20 292.26 293.60 505,737 +0.06(+0.02%)
May 09, 2016 289.97 295.63 288.80 293.54 614,657 +3.51(+1.21%)
May 06, 2016 283.01 290.74 281.07 290.02 952,969 +5.22(+1.83%)
May 05, 2016 287.70 289.98 281.41 284.80 1,175,261 -3.39(-1.18%)
May 04, 2016 284.74 290.16 284.05 288.19 1,219,647 +1.67(+0.58%)
May 03, 2016 286.14 287.04 282.54 286.52 726,915 -0.63(-0.22%)
May 02, 2016 284.98 287.35 283.60 287.15 458,876 +2.81(+0.99%)
Apr 29, 2016 281.60 285.62 279.46 284.34 540,826 +1.82(+0.64%)
Apr 28, 2016 284.70 288.01 281.62 282.52 548,520 -3.08(-1.08%)
Apr 27, 2016 284.08 287.97 280.81 285.60 724,956 +1.47(+0.52%)
Apr 26, 2016 281.08 287.00 280.22 284.13 758,668 +2.83(+1.01%)
Apr 25, 2016 276.75 281.32 275.56 281.30 434,135 +4.14(+1.49%)
Apr 22, 2016 275.55 275.55 272.24 277.16 459,232 +1.82(+0.66%)
Apr 21, 2016 279.07 283.45 273.77 275.33 808,100 -4.49(-1.61%)
Apr 20, 2016 279.79 281.42 277.44 279.83 539,298 +0.22(+0.08%)
Apr 19, 2016 281.63 282.21 276.99 279.61 370,266 -0.63(-0.22%)
Apr 18, 2016 278.02 280.60 277.35 280.24 352,840 +1.28(+0.46%)
Apr 15, 2016 275.86 280.01 275.12 278.96 558,124 +2.88(+1.04%)
Apr 14, 2016 276.10 277.31 274.22 276.07 414,995 -0.69(-0.25%)
Apr 13, 2016 277.49 277.49 274.06 276.76 602,696 -0.50(-0.18%)
Apr 12, 2016 280.76 280.76 276.47 277.26 770,308 -1.60(-0.57%)
Apr 11, 2016 282.28 282.31 278.40 278.86 707,802 -1.72(-0.61%)
Apr 08, 2016 282.93 283.79 277.94 280.58 644,532 +0.16(+0.06%)
Apr 07, 2016 280.25 281.41 278.11 280.43 666,388 -1.38(-0.49%)
Apr 06, 2016 282.32 283.77 280.73 281.81 854,958 -1.06(-0.37%)
Apr 05, 2016 284.04 286.80 282.52 282.86 497,187 -3.85(-1.34%)
Apr 04, 2016 285.71 287.63 284.33 286.71 598,577 +2.73(+0.96%)
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.