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 (%)
May 31, 2016 319.04 319.15 312.80 313.19 1,330,980 -3.94(-1.24%)
May 27, 2016 314.14 317.14 317.14 317.14 953,220 +3.00(+0.96%)
May 26, 2016 310.06 314.25 308.69 314.14 874,671 +4.64(+1.50%)
May 25, 2016 308.64 310.70 305.79 309.50 1,038,731 +2.59(+0.85%)
May 24, 2016 299.05 307.33 298.21 306.90 1,162,026 +8.71(+2.92%)
May 23, 2016 297.05 299.23 295.37 298.19 384,530 +1.22(+0.41%)
May 20, 2016 296.35 298.18 292.72 296.97 621,951 +1.68(+0.57%)
May 19, 2016 291.79 297.38 291.79 295.29 709,239 +0.86(+0.29%)
May 18, 2016 294.41 296.84 289.74 294.43 639,926 -0.23(-0.08%)
May 17, 2016 296.97 299.81 293.92 294.66 537,803 -5.41(-1.80%)
May 16, 2016 296.89 300.20 295.69 300.07 481,082 +3.64(+1.23%)
May 13, 2016 298.00 299.23 295.40 296.43 411,371 -1.58(-0.53%)
May 12, 2016 294.90 298.68 291.66 298.01 571,315 +4.76(+1.62%)
May 11, 2016 294.02 295.58 290.76 293.25 678,820 -0.37(-0.13%)
May 10, 2016 294.33 295.23 292.29 293.62 505,694 +0.06(+0.02%)
May 09, 2016 290.00 295.65 288.82 293.56 614,604 +3.51(+1.21%)
May 06, 2016 283.03 290.76 281.10 290.05 952,888 +5.23(+1.83%)
May 05, 2016 287.73 290.01 281.43 284.82 1,175,161 -3.39(-1.18%)
May 04, 2016 284.76 290.19 284.07 288.22 1,219,543 +1.67(+0.58%)
May 03, 2016 286.17 287.06 282.56 286.55 726,853 -0.63(-0.22%)
May 02, 2016 285.01 287.38 283.63 287.18 458,837 +2.81(+0.99%)
Apr 29, 2016 281.62 285.64 279.48 284.36 540,780 +1.82(+0.64%)
Apr 28, 2016 284.72 288.04 281.64 282.54 548,473 -3.08(-1.08%)
Apr 27, 2016 284.10 287.99 280.83 285.62 724,894 +1.47(+0.52%)
Apr 26, 2016 281.11 287.03 280.24 284.15 758,603 +2.83(+1.01%)
Apr 25, 2016 276.78 281.35 275.59 281.32 434,098 +4.14(+1.49%)
Apr 22, 2016 275.57 275.57 272.27 277.18 459,192 +1.82(+0.66%)
Apr 21, 2016 279.09 283.47 273.79 275.36 808,031 -4.49(-1.61%)
Apr 20, 2016 279.81 281.44 277.46 279.85 539,252 +0.22(+0.08%)
Apr 19, 2016 281.66 282.23 277.02 279.63 370,234 -0.63(-0.22%)
Apr 18, 2016 278.04 280.62 277.37 280.26 352,810 +1.28(+0.46%)
Apr 15, 2016 275.88 280.03 275.14 278.98 558,077 +2.88(+1.04%)
Apr 14, 2016 276.12 277.34 274.25 276.10 414,960 -0.69(-0.25%)
Apr 13, 2016 277.52 277.52 274.08 276.79 602,644 -0.50(-0.18%)
Apr 12, 2016 280.79 280.79 276.49 277.28 770,243 -1.60(-0.57%)
Apr 11, 2016 282.30 282.34 278.43 278.88 707,741 -1.72(-0.61%)
Apr 08, 2016 282.96 283.82 277.96 280.61 644,477 +0.16(+0.06%)
Apr 07, 2016 280.27 281.43 278.14 280.45 666,331 -1.38(-0.49%)
Apr 06, 2016 282.35 283.80 280.75 281.83 854,885 -1.06(-0.37%)
Apr 05, 2016 284.06 286.82 282.54 282.89 497,145 -3.85(-1.34%)
Apr 04, 2016 285.74 287.66 284.35 286.74 598,526 +2.73(+0.96%)
Apr 01, 2016 282.60 285.95 282.09 284.01 580,726 -0.66(-0.23%)
Mar 31, 2016 281.94 285.61 281.44 284.67 951,047 +2.24(+0.79%)
Mar 30, 2016 284.31 285.50 282.16 282.43 621,130 -1.06(-0.37%)
Mar 29, 2016 277.83 283.55 277.83 283.49 598,640 +4.79(+1.72%)
Mar 28, 2016 276.91 279.73 276.05 278.70 452,682 +2.60(+0.94%)
Mar 24, 2016 273.69 276.10 276.10 276.10 636,396 +1.20(+0.44%)
Mar 23, 2016 274.86 275.87 273.49 274.90 530,847 +0.27(+0.10%)
Mar 22, 2016 271.71 275.83 271.41 274.62 614,646 +1.42(+0.52%)
Mar 21, 2016 270.94 274.59 268.52 273.20 720,171 +1.40(+0.52%)
Mar 18, 2016 273.30 273.98 270.46 271.80 1,218,849 -1.05(-0.38%)
Mar 17, 2016 272.52 276.70 271.21 272.85 1,171,812 +0.19(+0.07%)
Mar 16, 2016 267.08 274.00 267.08 272.66 779,888 +3.69(+1.37%)
Mar 15, 2016 267.93 271.67 267.93 268.97 988,359 -1.33(-0.49%)
Mar 14, 2016 270.09 271.72 266.30 270.30 972,193 -3.43(-1.25%)
Mar 11, 2016 266.84 274.90 265.69 273.73 1,142,687 +9.72(+3.68%)
Mar 10, 2016 261.21 264.77 259.35 264.01 942,637 +4.69(+1.81%)
Mar 09, 2016 258.17 261.42 257.62 259.32 784,340 +2.16(+0.84%)
Mar 08, 2016 254.65 261.44 254.25 257.16 1,013,597 +0.88(+0.34%)
Mar 07, 2016 263.31 265.14 253.11 256.28 1,254,917 -8.81(-3.33%)
Mar 04, 2016 265.84 266.57 259.77 265.10 1,178,979 -0.74(-0.28%)
Mar 03, 2016 259.16 266.03 258.23 265.84 1,299,697 +5.63(+2.16%)
Mar 02, 2016 263.38 263.62 256.18 260.21 1,186,187 -3.76(-1.42%)
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.