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 (%)
Sep 30, 2015 218.96 221.74 217.89 221.35 990,685 +3.58(+1.64%)
Sep 29, 2015 219.81 219.81 217.07 217.77 1,485,680 -1.22(-0.56%)
Sep 28, 2015 225.88 230.42 218.33 218.99 1,185,567 -7.13(-3.15%)
Sep 25, 2015 230.07 231.09 224.75 226.12 1,259,598 -0.30(-0.13%)
Sep 24, 2015 232.93 234.65 225.93 226.42 1,039,347 -7.46(-3.19%)
Sep 23, 2015 232.72 234.63 230.44 233.89 651,564 +0.36(+0.15%)
Sep 22, 2015 231.39 234.68 231.39 233.53 768,806 -2.89(-1.22%)
Sep 21, 2015 232.78 236.78 231.72 236.42 736,937 +5.27(+2.28%)
Sep 18, 2015 231.46 238.40 229.36 231.15 1,815,466 -3.69(-1.57%)
Sep 17, 2015 235.30 238.42 233.55 234.84 1,110,677 -0.41(-0.17%)
Sep 16, 2015 234.39 235.72 231.88 235.25 833,846 +0.42(+0.18%)
Sep 15, 2015 235.39 236.17 233.43 234.83 969,538 +0.28(+0.12%)
Sep 14, 2015 234.68 236.10 232.48 234.54 1,323,314 +0.06(+0.03%)
Sep 11, 2015 230.39 234.48 229.25 234.48 1,353,687 +3.63(+1.57%)
Sep 10, 2015 226.46 233.09 225.98 230.85 1,507,473 +3.35(+1.47%)
Sep 09, 2015 228.60 229.70 227.10 227.50 1,092,554 +1.39(+0.62%)
Sep 08, 2015 219.58 226.49 218.80 226.11 1,049,937 +7.61(+3.48%)
Sep 04, 2015 220.88 218.50 218.50 218.50 1,018,642 -3.69(-1.66%)
Sep 03, 2015 218.20 222.79 218.11 222.19 1,242,536 +3.64(+1.66%)
Sep 02, 2015 214.54 218.58 213.43 218.55 1,295,795 +5.73(+2.69%)
Sep 01, 2015 214.62 215.98 210.85 212.82 1,603,540 -5.59(-2.56%)
Aug 31, 2015 216.59 218.68 214.55 218.41 6,066,668 +0.80(+0.37%)
Aug 28, 2015 214.31 218.59 214.13 217.61 726,986 +2.14(+0.99%)
Aug 27, 2015 212.19 217.12 211.73 215.47 870,411 +4.32(+2.05%)
Aug 26, 2015 208.09 211.96 204.04 211.15 1,330,228 +7.85(+3.86%)
Aug 25, 2015 210.75 213.47 203.10 203.30 1,598,579 -3.58(-1.73%)
Aug 24, 2015 210.50 216.24 203.21 206.88 1,619,154 -11.41(-5.23%)
Aug 21, 2015 222.99 225.10 218.29 218.29 1,580,882 -6.96(-3.09%)
Aug 20, 2015 228.67 229.02 225.21 225.25 706,872 -4.53(-1.97%)
Aug 19, 2015 230.21 232.12 228.48 229.78 614,278 -1.47(-0.64%)
Aug 18, 2015 228.85 231.51 228.07 231.25 504,034 +2.34(+1.02%)
Aug 17, 2015 227.56 228.96 226.16 228.91 503,206 +0.09(+0.04%)
Aug 14, 2015 229.39 231.54 226.80 228.82 1,218,156 +1.75(+0.77%)
Aug 13, 2015 228.47 228.71 224.34 227.07 670,323 +1.51(+0.67%)
Aug 12, 2015 223.22 226.55 221.44 225.56 866,797 +0.74(+0.33%)
Aug 11, 2015 224.01 227.28 222.84 224.82 685,172 -0.53(-0.24%)
Aug 10, 2015 227.60 228.05 223.67 225.35 1,239,613 -0.24(-0.11%)
Aug 07, 2015 225.25 225.87 219.66 225.59 385,347 +0.31(+0.14%)
Aug 06, 2015 226.12 226.12 220.98 225.28 647,283 -0.36(-0.16%)
Aug 05, 2015 226.56 228.18 224.82 225.64 594,221 +0.33(+0.15%)
Aug 04, 2015 226.88 228.71 224.92 225.31 521,902 -2.29(-1.01%)
Aug 03, 2015 225.09 228.71 223.43 227.60 798,814 +3.20(+1.43%)
Jul 31, 2015 228.23 228.62 224.22 224.40 651,985 -2.95(-1.30%)
Jul 30, 2015 226.40 231.81 225.33 227.35 1,021,166 +2.70(+1.20%)
Jul 29, 2015 224.45 225.68 222.76 224.65 887,718 +0.02(+0.01%)
Jul 28, 2015 224.43 226.37 221.67 224.63 1,234,923 +2.06(+0.93%)
Jul 27, 2015 221.13 223.30 218.32 222.57 930,714 +0.47(+0.21%)
Jul 24, 2015 215.86 222.16 215.12 222.11 812,134 +5.37(+2.48%)
Jul 23, 2015 216.69 219.69 215.40 216.74 670,022 -0.13(-0.06%)
Jul 22, 2015 216.07 218.51 215.35 216.87 573,852 +0.57(+0.26%)
Jul 21, 2015 217.43 219.10 216.14 216.30 590,639 -1.13(-0.52%)
Jul 20, 2015 212.36 217.68 211.66 217.43 844,237 +5.42(+2.56%)
Jul 17, 2015 210.53 212.30 209.23 212.00 545,158 +1.11(+0.53%)
Jul 16, 2015 210.36 212.14 209.20 210.89 601,820 +1.87(+0.89%)
Jul 15, 2015 210.07 211.91 208.18 209.03 471,365 -1.02(-0.49%)
Jul 14, 2015 209.27 211.17 208.70 210.05 449,275 +0.91(+0.44%)
Jul 13, 2015 209.33 211.21 208.26 209.14 540,991 +0.93(+0.45%)
Jul 10, 2015 209.22 210.52 207.44 208.21 677,303 +1.69(+0.82%)
Jul 09, 2015 208.09 209.35 205.93 206.51 644,272 +0.26(+0.13%)
Jul 08, 2015 206.77 208.88 206.10 206.25 646,913 -0.93(-0.45%)
Jul 07, 2015 205.57 208.24 203.56 207.18 1,016,131 +1.60(+0.78%)
Jul 06, 2015 203.67 206.14 202.31 205.57 676,157 +0.14(+0.07%)
Jul 02, 2015 206.08 205.44 205.44 205.44 434,396 -0.24(-0.12%)
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.