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 (%)
Sep 30, 2016 313.22 315.98 310.63 313.18 697,092 +0.26(+0.08%)
Sep 29, 2016 313.20 315.50 311.11 312.91 466,892 -2.11(-0.67%)
Sep 28, 2016 316.30 316.40 313.37 315.03 547,454 +0.10(+0.03%)
Sep 27, 2016 317.01 317.01 314.07 314.92 438,371 -0.12(-0.04%)
Sep 26, 2016 311.30 315.61 310.72 315.04 413,352 +2.28(+0.73%)
Sep 23, 2016 312.71 313.94 309.07 312.77 480,535 -0.52(-0.17%)
Sep 22, 2016 312.57 314.53 311.76 313.29 535,296 +3.02(+0.97%)
Sep 21, 2016 308.90 310.63 302.61 310.27 1,194,768 +1.65(+0.54%)
Sep 20, 2016 319.47 321.03 303.92 308.62 1,662,707 -10.19(-3.20%)
Sep 19, 2016 313.35 318.86 312.26 318.81 591,478 +7.41(+2.38%)
Sep 16, 2016 312.80 314.26 309.81 311.40 1,208,306 -3.11(-0.99%)
Sep 15, 2016 307.71 315.16 306.45 314.51 576,933 +5.65(+1.83%)
Sep 14, 2016 309.64 312.70 308.03 308.86 561,683 -1.41(-0.45%)
Sep 13, 2016 315.57 317.23 309.92 310.27 718,811 -7.90(-2.48%)
Sep 12, 2016 315.59 319.82 314.96 318.17 824,439 +2.80(+0.89%)
Sep 09, 2016 322.93 323.83 315.19 315.37 841,881 -8.91(-2.75%)
Sep 08, 2016 327.90 329.67 324.14 324.29 898,314 -4.49(-1.37%)
Sep 07, 2016 328.65 329.40 327.12 328.78 667,480 +0.20(+0.06%)
Sep 06, 2016 325.38 329.17 323.21 328.58 1,001,756 +5.66(+1.75%)
Sep 02, 2016 319.42 322.92 322.92 322.92 738,388 +4.09(+1.28%)
Sep 01, 2016 320.27 321.36 317.31 318.83 520,261 -1.64(-0.51%)
Aug 31, 2016 319.67 322.44 319.02 320.48 657,425 +0.50(+0.16%)
Aug 30, 2016 320.08 320.98 317.15 319.97 543,363 -0.23(-0.07%)
Aug 29, 2016 318.10 321.56 317.45 320.21 503,287 +3.15(+0.99%)
Aug 26, 2016 316.81 320.22 314.77 317.06 689,828 +0.64(+0.20%)
Aug 25, 2016 316.96 318.86 315.16 316.42 393,754 -0.69(-0.22%)
Aug 24, 2016 319.59 321.23 316.34 317.10 569,890 -2.93(-0.92%)
Aug 23, 2016 320.81 321.65 319.09 320.03 372,838 +1.02(+0.32%)
Aug 22, 2016 319.23 320.44 316.45 319.02 432,866 +2.10(+0.66%)
Aug 19, 2016 314.51 317.94 312.70 316.92 431,681 +2.02(+0.64%)
Aug 18, 2016 317.16 319.81 314.69 314.90 565,083 -2.62(-0.83%)
Aug 17, 2016 318.28 318.28 313.77 317.52 645,792 -0.07(-0.02%)
Aug 16, 2016 320.40 321.39 317.28 317.59 460,775 -3.68(-1.14%)
Aug 15, 2016 319.04 322.47 318.81 321.26 380,426 +1.98(+0.62%)
Aug 12, 2016 317.19 320.94 316.41 319.28 395,502 +1.12(+0.35%)
Aug 11, 2016 317.96 319.49 313.84 318.17 605,865 -0.07(-0.02%)
Aug 10, 2016 317.96 320.29 316.33 318.24 370,202 +0.52(+0.16%)
Aug 09, 2016 315.05 320.04 314.64 317.72 567,240 +2.53(+0.80%)
Aug 08, 2016 315.70 316.19 312.52 315.18 824,568 -1.04(-0.33%)
Aug 05, 2016 321.80 323.34 316.00 316.22 765,048 -5.10(-1.59%)
Aug 04, 2016 322.59 323.73 316.66 321.32 1,032,782 +0.92(+0.29%)
Aug 03, 2016 322.05 325.04 318.93 320.41 858,303 -2.70(-0.84%)
Aug 02, 2016 328.09 328.77 321.34 323.11 625,374 -4.77(-1.45%)
Aug 01, 2016 323.51 328.15 322.67 327.88 501,994 +5.28(+1.64%)
Jul 29, 2016 328.77 329.51 322.54 322.60 702,109 -6.32(-1.92%)
Jul 28, 2016 323.57 329.45 322.94 328.91 503,862 +5.56(+1.72%)
Jul 27, 2016 326.36 326.58 321.70 323.35 400,416 -3.20(-0.98%)
Jul 26, 2016 326.34 328.09 320.12 326.55 329,328 +0.96(+0.30%)
Jul 25, 2016 326.32 327.12 322.37 325.59 313,493 -0.46(-0.14%)
Jul 22, 2016 323.14 327.88 322.60 326.05 690,452 +3.72(+1.15%)
Jul 21, 2016 327.32 327.67 320.42 322.33 661,079 -5.96(-1.82%)
Jul 20, 2016 329.46 330.42 327.85 328.29 454,384 -0.48(-0.15%)
Jul 19, 2016 328.09 329.99 327.45 328.77 577,784 -0.34(-0.10%)
Jul 18, 2016 329.59 330.07 327.16 329.11 390,259 +0.37(+0.11%)
Jul 15, 2016 330.48 330.48 326.49 328.74 882,119 -3.32(-1.00%)
Jul 14, 2016 335.94 337.42 329.96 332.06 454,014 -2.51(-0.75%)
Jul 13, 2016 336.62 336.91 332.87 334.57 372,190 -0.42(-0.13%)
Jul 12, 2016 337.18 337.75 331.77 335.00 515,712 -1.34(-0.40%)
Jul 11, 2016 337.43 338.34 333.30 336.34 383,163 -0.61(-0.18%)
Jul 08, 2016 332.79 337.85 331.08 336.94 462,355 +5.86(+1.77%)
Jul 07, 2016 335.12 335.54 330.39 331.08 446,360 -2.99(-0.90%)
Jul 05, 2016 333.96 336.01 331.98 334.08 542,098 -0.64(-0.19%)
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.