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 (%)
Jun 30, 2016 331.31 332.09 328.00 331.92 614,275 +1.46(+0.44%)
Jun 29, 2016 324.74 330.85 324.74 330.45 718,066 +7.70(+2.38%)
Jun 28, 2016 319.57 323.23 318.51 322.76 677,270 +5.02(+1.58%)
Jun 27, 2016 321.01 321.20 314.58 317.73 987,866 -4.10(-1.27%)
Jun 24, 2016 319.49 328.80 317.92 321.83 1,645,825 -8.12(-2.46%)
Jun 23, 2016 326.77 331.68 321.77 329.95 1,049,700 +4.95(+1.52%)
Jun 22, 2016 328.03 328.58 324.85 325.00 804,195 +0.12(+0.04%)
Jun 21, 2016 320.73 325.52 320.73 324.88 646,907 +4.79(+1.50%)
Jun 20, 2016 324.25 324.44 319.88 320.08 644,989 -0.57(-0.18%)
Jun 17, 2016 321.57 323.85 316.07 320.66 1,563,118 -2.47(-0.76%)
Jun 16, 2016 316.10 323.81 316.10 323.12 970,551 +4.59(+1.44%)
Jun 15, 2016 317.42 319.74 315.38 318.54 517,276 +2.39(+0.76%)
Jun 14, 2016 315.88 317.88 314.34 316.15 1,033,482 -0.01(-0.00%)
Jun 13, 2016 316.75 322.50 315.89 316.16 821,589 -0.84(-0.26%)
Jun 10, 2016 319.04 320.32 315.43 316.99 822,518 -2.49(-0.78%)
Jun 09, 2016 318.22 320.06 318.03 319.49 463,032 +0.23(+0.07%)
Jun 08, 2016 318.94 319.94 316.73 319.25 699,450 +1.70(+0.54%)
Jun 07, 2016 316.05 320.50 315.92 317.55 664,312 +1.42(+0.45%)
Jun 06, 2016 312.46 316.94 312.35 316.13 1,170,286 +3.94(+1.26%)
Jun 03, 2016 314.64 315.77 310.01 312.19 692,837 -2.43(-0.77%)
Jun 02, 2016 312.41 314.87 310.69 314.62 685,832 +1.36(+0.43%)
Jun 01, 2016 309.01 313.33 308.36 313.26 751,422 +3.37(+1.09%)
May 31, 2016 315.68 315.79 309.50 309.89 1,345,168 -3.90(-1.24%)
May 27, 2016 310.83 313.79 313.79 313.79 963,381 +2.97(+0.96%)
May 26, 2016 306.79 310.93 305.44 310.82 883,995 +4.59(+1.50%)
May 25, 2016 305.39 307.42 302.56 306.23 1,049,803 +2.57(+0.85%)
May 24, 2016 295.89 304.09 295.06 303.67 1,174,413 +8.62(+2.92%)
May 23, 2016 293.92 296.07 292.25 295.05 388,629 +1.21(+0.41%)
May 20, 2016 293.23 295.04 289.63 293.84 628,581 +1.66(+0.57%)
May 19, 2016 288.71 294.25 288.71 292.18 716,799 +0.85(+0.29%)
May 18, 2016 291.31 293.71 286.68 291.33 646,748 -0.23(-0.08%)
May 17, 2016 293.84 296.65 290.81 291.56 543,536 -5.35(-1.80%)
May 16, 2016 293.76 297.03 292.57 296.90 486,210 +3.60(+1.23%)
May 13, 2016 294.86 296.08 292.29 293.30 415,756 -1.57(-0.53%)
May 12, 2016 291.79 295.52 288.58 294.87 577,405 +4.71(+1.62%)
May 11, 2016 290.92 292.46 287.69 290.16 686,056 -0.37(-0.13%)
May 10, 2016 291.22 292.11 289.20 290.52 511,085 +0.06(+0.02%)
May 09, 2016 286.94 292.54 285.78 290.47 621,156 +3.48(+1.21%)
May 06, 2016 280.05 287.70 278.13 286.99 963,045 +5.17(+1.83%)
May 05, 2016 284.69 286.95 278.46 281.82 1,187,687 -3.35(-1.18%)
May 04, 2016 281.76 287.13 281.08 285.18 1,232,543 +1.65(+0.58%)
May 03, 2016 283.15 284.04 279.58 283.52 734,601 -0.62(-0.22%)
May 02, 2016 282.00 284.35 280.64 284.15 463,728 +2.79(+0.99%)
Apr 29, 2016 278.65 282.63 276.54 281.36 546,544 +1.80(+0.64%)
Apr 28, 2016 281.72 285.00 278.67 279.56 554,319 -3.05(-1.08%)
Apr 27, 2016 281.11 284.95 277.87 282.61 732,621 +1.46(+0.52%)
Apr 26, 2016 278.14 284.00 277.29 281.16 766,690 +2.80(+1.01%)
Apr 25, 2016 273.86 278.38 272.68 278.35 438,725 +4.10(+1.49%)
Apr 22, 2016 272.67 272.67 269.39 274.26 464,087 +1.81(+0.66%)
Apr 21, 2016 276.15 280.48 270.90 272.45 816,645 -4.45(-1.61%)
Apr 20, 2016 276.86 278.47 274.54 276.90 545,000 +0.21(+0.08%)
Apr 19, 2016 278.69 279.26 274.10 276.69 374,181 -0.62(-0.22%)
Apr 18, 2016 275.11 277.66 274.44 277.31 356,571 +1.27(+0.46%)
Apr 15, 2016 272.97 277.08 272.24 276.04 564,026 +2.85(+1.04%)
Apr 14, 2016 273.21 274.41 271.35 273.19 419,383 -0.68(-0.25%)
Apr 13, 2016 274.59 274.59 271.19 273.87 609,068 -0.49(-0.18%)
Apr 12, 2016 277.83 277.83 273.58 274.36 778,453 -1.58(-0.57%)
Apr 11, 2016 279.32 279.36 275.49 275.94 715,286 -1.70(-0.61%)
Apr 08, 2016 279.97 280.82 275.03 277.65 651,347 +0.15(+0.06%)
Apr 07, 2016 277.31 278.46 275.20 277.49 673,434 -1.36(-0.49%)
Apr 06, 2016 279.37 280.80 277.79 278.86 863,998 -1.05(-0.37%)
Apr 05, 2016 281.06 283.80 279.56 279.90 502,444 -3.81(-1.34%)
Apr 04, 2016 282.72 284.62 281.35 283.71 604,906 +2.70(+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.