Equinix Inc (NQ: EQIX )

820.41 USD +34.03 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 354.59 359.22 350.24 357.28 424,912 +2.31(+0.65%)
Oct 28, 2016 352.25 355.66 350.35 354.97 470,622 +3.41(+0.97%)
Oct 27, 2016 368.10 369.99 350.17 351.56 995,298 -16.35(-4.44%)
Oct 26, 2016 372.79 373.95 367.36 367.91 382,511 -5.31(-1.42%)
Oct 25, 2016 370.41 374.09 367.76 373.22 405,456 +1.11(+0.30%)
Oct 24, 2016 371.99 374.26 369.16 372.11 323,132 +2.20(+0.59%)
Oct 21, 2016 365.47 371.10 364.75 369.91 345,271 +1.93(+0.52%)
Oct 20, 2016 369.45 369.80 365.70 367.98 612,001 -0.53(-0.14%)
Oct 19, 2016 367.40 369.11 362.96 368.51 541,023 +2.57(+0.70%)
Oct 18, 2016 362.38 368.44 362.08 365.94 332,619 +4.79(+1.33%)
Oct 17, 2016 361.48 363.99 359.07 361.15 286,255 -0.57(-0.16%)
Oct 14, 2016 363.51 366.28 360.56 361.72 286,852 -0.18(-0.05%)
Oct 13, 2016 356.95 361.99 355.70 361.90 456,314 +2.00(+0.56%)
Oct 12, 2016 353.00 360.25 351.70 359.90 449,307 +7.10(+2.01%)
Oct 11, 2016 350.06 357.69 350.06 352.80 475,073 -3.62(-1.02%)
Oct 10, 2016 352.12 358.69 351.36 356.42 491,489 +5.33(+1.52%)
Oct 07, 2016 354.14 354.99 347.97 351.09 390,354 -2.06(-0.58%)
Oct 06, 2016 348.16 354.40 345.92 353.15 510,769 +4.12(+1.18%)
Oct 05, 2016 353.13 354.68 342.28 349.03 818,445 -4.09(-1.16%)
Oct 04, 2016 357.36 357.36 351.09 353.12 527,185 -3.07(-0.86%)
Oct 03, 2016 360.63 360.63 354.99 356.19 449,065 -4.06(-1.13%)
Sep 30, 2016 360.30 363.48 357.32 360.25 606,000 +0.30(+0.08%)
Sep 29, 2016 360.28 362.92 357.88 359.95 405,882 -2.43(-0.67%)
Sep 28, 2016 363.85 363.96 360.47 362.38 475,916 +0.12(+0.03%)
Sep 27, 2016 364.66 364.66 361.29 362.26 381,088 -0.14(-0.04%)
Sep 26, 2016 358.09 363.05 357.43 362.40 359,338 +2.62(+0.73%)
Sep 23, 2016 359.72 361.13 355.53 359.78 417,742 -0.60(-0.17%)
Sep 22, 2016 359.55 361.81 358.62 360.38 465,347 +3.47(+0.97%)
Sep 21, 2016 355.33 357.32 348.10 356.91 1,038,643 +1.90(+0.54%)
Sep 20, 2016 367.49 369.29 349.60 355.01 1,445,434 -11.72(-3.20%)
Sep 19, 2016 360.45 366.79 359.20 366.73 514,187 +8.52(+2.38%)
Sep 16, 2016 359.82 361.50 356.38 358.21 1,050,412 -3.58(-0.99%)
Sep 15, 2016 353.96 362.53 352.51 361.79 501,543 +6.50(+1.83%)
Sep 14, 2016 356.18 359.71 354.33 355.29 488,286 -1.62(-0.45%)
Sep 13, 2016 363.01 364.92 356.51 356.91 624,881 -9.09(-2.48%)
Sep 12, 2016 363.03 367.90 362.30 366.00 716,706 +3.22(+0.89%)
Sep 09, 2016 371.47 372.51 362.57 362.78 731,869 -10.25(-2.75%)
Sep 08, 2016 377.19 379.23 372.86 373.03 780,928 -5.17(-1.37%)
Sep 07, 2016 378.05 378.92 376.29 378.20 580,258 +0.23(+0.06%)
Sep 06, 2016 374.29 378.65 371.79 377.97 870,853 +6.51(+1.75%)
Sep 02, 2016 367.43 371.46 371.46 371.46 641,900 +4.70(+1.28%)
Sep 01, 2016 368.41 369.67 365.01 366.76 452,277 -1.89(-0.51%)
Aug 31, 2016 367.72 370.91 366.97 368.65 571,517 +0.58(+0.16%)
Aug 30, 2016 368.19 369.23 364.82 368.07 472,360 -0.27(-0.07%)
Aug 29, 2016 365.92 369.90 365.17 368.34 437,521 +3.62(+0.99%)
Aug 26, 2016 364.43 368.35 362.09 364.72 599,686 +0.74(+0.20%)
Aug 25, 2016 364.60 366.79 362.53 363.98 342,301 -0.79(-0.22%)
Aug 24, 2016 367.63 369.51 363.89 364.77 495,420 -3.37(-0.92%)
Aug 23, 2016 369.03 370.00 367.05 368.14 324,118 +1.17(+0.32%)
Aug 22, 2016 367.21 368.61 364.02 366.97 376,302 +0.66(+0.18%)
Aug 19, 2016 363.52 367.49 361.43 366.31 373,479 +2.34(+0.64%)
Aug 18, 2016 366.59 369.65 363.73 363.97 488,895 -3.03(-0.83%)
Aug 17, 2016 367.88 367.88 362.67 367.00 558,722 -0.08(-0.02%)
Aug 16, 2016 370.33 371.47 366.72 367.08 398,650 -4.25(-1.14%)
Aug 15, 2016 368.76 372.72 368.49 371.33 329,135 +2.29(+0.62%)
Aug 12, 2016 366.62 370.95 365.72 369.04 342,178 +1.29(+0.35%)
Aug 11, 2016 367.51 369.27 362.75 367.75 524,178 -0.08(-0.02%)
Aug 10, 2016 367.51 370.20 365.63 367.83 320,289 +0.60(+0.16%)
Aug 09, 2016 364.15 369.91 363.67 367.23 490,761 +2.93(+0.80%)
Aug 08, 2016 364.90 365.47 361.22 364.30 713,394 -1.20(-0.33%)
Aug 05, 2016 371.95 373.73 365.24 365.50 661,899 -5.90(-1.59%)
Aug 04, 2016 372.86 374.18 366.01 371.40 893,535 +1.06(+0.29%)
Aug 03, 2016 372.24 375.69 368.63 370.34 742,581 -3.12(-0.84%)
Aug 02, 2016 379.22 380.00 371.41 373.46 541,057 -5.51(-1.45%)
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.