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 331.34 332.12 328.02 331.94 614,222 +1.46(+0.44%)
Jun 29, 2016 324.77 330.88 324.77 330.48 718,005 +7.70(+2.38%)
Jun 28, 2016 319.60 323.25 318.54 322.78 677,212 +5.03(+1.58%)
Jun 27, 2016 321.04 321.23 314.61 317.76 987,782 -4.10(-1.27%)
Jun 24, 2016 319.51 328.82 317.95 321.86 1,645,684 -8.12(-2.46%)
Jun 23, 2016 326.80 331.70 321.80 329.98 1,049,611 +4.95(+1.52%)
Jun 22, 2016 328.06 328.61 324.88 325.03 804,127 +0.12(+0.04%)
Jun 21, 2016 320.75 325.55 320.75 324.91 646,852 +4.79(+1.50%)
Jun 20, 2016 324.28 324.47 319.91 320.11 644,934 -0.57(-0.18%)
Jun 17, 2016 321.60 323.88 316.10 320.69 1,562,985 -2.47(-0.76%)
Jun 16, 2016 316.12 323.84 316.12 323.15 970,468 +4.59(+1.44%)
Jun 15, 2016 317.45 319.77 315.41 318.56 517,231 +2.39(+0.76%)
Jun 14, 2016 315.91 317.91 314.37 316.17 1,033,393 -0.01(-0.00%)
Jun 13, 2016 316.77 322.53 315.92 316.18 821,519 -0.84(-0.26%)
Jun 10, 2016 319.07 320.35 315.45 317.02 822,448 -2.49(-0.78%)
Jun 09, 2016 318.25 320.09 318.06 319.51 462,993 +0.23(+0.07%)
Jun 08, 2016 318.96 319.97 316.76 319.28 699,390 +1.70(+0.54%)
Jun 07, 2016 316.08 320.52 315.95 317.58 664,255 +1.42(+0.45%)
Jun 06, 2016 312.48 316.97 312.37 316.16 1,170,186 +3.94(+1.26%)
Jun 03, 2016 314.67 315.80 310.04 312.22 692,778 -2.43(-0.77%)
Jun 02, 2016 312.43 314.90 310.72 314.65 685,773 +1.36(+0.43%)
Jun 01, 2016 309.03 313.36 308.38 313.29 751,357 +3.37(+1.09%)
May 31, 2016 315.70 315.81 309.52 309.92 1,345,053 -3.90(-1.24%)
May 27, 2016 310.86 313.82 313.82 313.82 963,298 +2.97(+0.96%)
May 26, 2016 306.82 310.96 305.46 310.85 883,919 +4.59(+1.50%)
May 25, 2016 305.41 307.45 302.59 306.26 1,049,714 +2.57(+0.85%)
May 24, 2016 295.92 304.12 295.09 303.69 1,174,313 +8.62(+2.92%)
May 23, 2016 293.94 296.10 292.28 295.07 388,595 +1.21(+0.41%)
May 20, 2016 293.25 295.06 289.66 293.86 628,527 +1.66(+0.57%)
May 19, 2016 288.74 294.27 288.74 292.20 716,738 +0.85(+0.29%)
May 18, 2016 291.33 293.74 286.71 291.35 646,693 -0.23(-0.08%)
May 17, 2016 293.86 296.67 290.84 291.58 543,490 -5.35(-1.80%)
May 16, 2016 293.79 297.06 292.59 296.93 486,168 +3.60(+1.23%)
May 13, 2016 294.89 296.10 292.31 293.33 415,720 -1.57(-0.53%)
May 12, 2016 291.82 295.55 288.61 294.89 577,355 +4.71(+1.62%)
May 11, 2016 290.94 292.48 287.71 290.18 685,997 -0.37(-0.13%)
May 10, 2016 291.25 292.14 289.23 290.55 511,041 +0.06(+0.02%)
May 09, 2016 286.96 292.56 285.80 290.49 621,103 +3.48(+1.21%)
May 06, 2016 280.07 287.72 278.16 287.01 962,963 +5.17(+1.83%)
May 05, 2016 284.71 286.97 278.49 281.85 1,187,586 -3.36(-1.18%)
May 04, 2016 281.79 287.15 281.10 285.20 1,232,438 +1.65(+0.58%)
May 03, 2016 283.17 284.06 279.61 283.55 734,538 -0.62(-0.22%)
May 02, 2016 282.02 284.37 280.66 284.17 463,688 +2.79(+0.99%)
Apr 29, 2016 278.68 282.65 276.56 281.38 546,498 +1.80(+0.64%)
Apr 28, 2016 281.74 285.02 278.69 279.59 554,272 -3.05(-1.08%)
Apr 27, 2016 281.13 284.98 277.89 282.64 732,559 +1.46(+0.52%)
Apr 26, 2016 278.17 284.02 277.31 281.18 766,624 +2.80(+1.01%)
Apr 25, 2016 273.88 278.40 272.70 278.38 438,688 +4.10(+1.49%)
Apr 22, 2016 272.69 272.69 269.42 274.28 464,048 +1.81(+0.66%)
Apr 21, 2016 276.17 280.51 270.93 272.48 816,575 -4.45(-1.61%)
Apr 20, 2016 276.89 278.50 274.56 276.92 544,954 +0.21(+0.08%)
Apr 19, 2016 278.71 279.28 274.12 276.71 374,149 -0.62(-0.22%)
Apr 18, 2016 275.13 277.69 274.47 277.33 356,541 +1.27(+0.46%)
Apr 15, 2016 273.00 277.10 272.26 276.06 563,977 +2.85(+1.04%)
Apr 14, 2016 273.23 274.43 271.38 273.21 419,347 -0.68(-0.25%)
Apr 13, 2016 274.61 274.61 271.21 273.89 609,016 -0.49(-0.18%)
Apr 12, 2016 277.85 277.85 273.60 274.38 778,387 -1.59(-0.57%)
Apr 11, 2016 279.35 279.38 275.52 275.97 715,225 -1.70(-0.61%)
Apr 08, 2016 280.00 280.85 275.06 277.67 651,291 +0.15(+0.06%)
Apr 07, 2016 277.34 278.49 275.23 277.52 673,377 -1.36(-0.49%)
Apr 06, 2016 279.39 280.83 277.81 278.88 863,924 -1.05(-0.37%)
Apr 05, 2016 281.09 283.82 279.59 279.93 502,401 -3.81(-1.34%)
Apr 04, 2016 282.75 284.65 281.38 283.74 604,854 +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.