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 (%)
May 31, 2017 385.00 386.72 381.70 385.28 848,750 +0.96(+0.25%)
May 30, 2017 384.81 386.81 384.22 384.32 395,401 -1.14(-0.30%)
May 26, 2017 388.75 390.15 384.38 385.47 339,771 -3.28(-0.84%)
May 25, 2017 386.71 389.64 384.35 388.74 484,642 +3.97(+1.03%)
May 24, 2017 379.98 385.90 379.98 384.78 484,791 +4.05(+1.06%)
May 23, 2017 380.73 383.62 379.46 380.72 390,328 +0.97(+0.26%)
May 22, 2017 371.57 380.34 371.57 379.75 466,358 +8.68(+2.34%)
May 19, 2017 371.03 373.72 368.67 371.07 421,936 +0.85(+0.23%)
May 18, 2017 369.99 370.91 366.04 370.22 609,614 -1.05(-0.28%)
May 17, 2017 370.95 374.03 370.56 371.27 476,796 -0.58(-0.16%)
May 16, 2017 373.73 375.11 369.25 371.85 423,979 -1.89(-0.50%)
May 15, 2017 374.67 377.18 373.09 373.74 581,621 -1.10(-0.29%)
May 12, 2017 371.96 375.03 370.96 374.83 612,657 +2.00(+0.54%)
May 11, 2017 368.99 373.31 367.74 372.83 410,951 +3.23(+0.88%)
May 10, 2017 370.50 371.55 368.45 369.60 421,941 -0.75(-0.20%)
May 09, 2017 371.85 372.00 369.05 370.35 392,298 -0.63(-0.17%)
May 08, 2017 371.00 371.90 367.06 370.98 687,865 +0.34(+0.09%)
May 05, 2017 369.16 370.82 366.73 370.64 531,488 +1.71(+0.46%)
May 04, 2017 367.76 369.85 364.02 368.93 661,148 +0.96(+0.26%)
May 03, 2017 368.76 369.53 365.37 367.97 582,111 +0.28(+0.08%)
May 02, 2017 365.63 368.31 363.61 367.70 550,995 +2.33(+0.64%)
May 01, 2017 363.20 365.82 361.99 365.37 655,399 +2.16(+0.59%)
Apr 28, 2017 357.08 363.57 355.80 363.21 653,707 +5.88(+1.64%)
Apr 27, 2017 360.33 360.69 350.43 357.33 712,748 +3.14(+0.89%)
Apr 26, 2017 354.15 356.40 351.77 354.19 639,551 +0.68(+0.19%)
Apr 25, 2017 351.56 353.78 350.60 353.51 526,100 +2.19(+0.62%)
Apr 24, 2017 352.27 353.44 346.61 351.32 620,521 +1.90(+0.54%)
Apr 21, 2017 352.52 352.67 348.94 349.42 532,188 -2.86(-0.81%)
Apr 20, 2017 351.87 354.38 349.35 352.28 528,216 +1.02(+0.29%)
Apr 19, 2017 350.64 351.83 348.81 351.26 374,309 +0.88(+0.25%)
Apr 18, 2017 349.76 351.50 348.91 350.38 328,568 -0.05(-0.01%)
Apr 17, 2017 346.91 350.44 346.91 350.44 446,986 +3.39(+0.98%)
Apr 13, 2017 348.08 349.56 346.56 347.04 421,704 -0.56(-0.16%)
Apr 12, 2017 346.81 348.28 345.16 347.61 561,747 -0.07(-0.02%)
Apr 11, 2017 348.03 349.24 345.31 347.68 517,677 -0.95(-0.27%)
Apr 10, 2017 349.11 349.99 347.01 348.63 480,743 -0.70(-0.20%)
Apr 07, 2017 350.32 351.37 348.90 349.33 488,381 -0.38(-0.11%)
Apr 06, 2017 347.31 350.42 346.53 349.71 388,576 +1.86(+0.53%)
Apr 05, 2017 347.04 351.77 346.23 347.85 476,286 +0.05(+0.01%)
Apr 04, 2017 350.11 350.11 346.35 347.80 487,219 -2.17(-0.62%)
Apr 03, 2017 348.63 350.71 345.41 349.97 618,506 +1.83(+0.52%)
Mar 31, 2017 344.35 350.97 343.89 348.14 1,114,857 +2.81(+0.81%)
Mar 30, 2017 341.80 346.08 340.69 345.33 555,201 +2.73(+0.80%)
Mar 29, 2017 335.69 343.01 334.55 342.60 677,249 +7.95(+2.37%)
Mar 28, 2017 334.10 336.31 333.26 334.65 463,941 +0.75(+0.22%)
Mar 27, 2017 334.77 336.03 331.87 333.90 740,984 -3.56(-1.05%)
Mar 24, 2017 339.70 341.24 333.98 337.46 1,971,859 +0.03(+0.01%)
Mar 23, 2017 336.47 341.66 335.46 337.43 825,958 +0.50(+0.15%)
Mar 22, 2017 333.57 337.76 333.18 336.92 633,780 +3.53(+1.06%)
Mar 21, 2017 335.51 340.33 332.63 333.39 958,466 -0.14(-0.04%)
Mar 20, 2017 327.58 335.08 327.04 333.53 1,109,334 +6.89(+2.11%)
Mar 17, 2017 329.13 329.39 325.89 326.64 1,337,029 -2.20(-0.67%)
Mar 16, 2017 333.79 333.92 327.42 328.84 854,625 -4.88(-1.46%)
Mar 15, 2017 331.88 335.19 329.68 333.71 762,521 +2.09(+0.63%)
Mar 14, 2017 330.85 334.90 329.72 331.63 940,411 +0.92(+0.28%)
Mar 13, 2017 331.49 335.45 329.74 330.70 1,410,200 +1.01(+0.31%)
Mar 10, 2017 328.51 330.87 324.91 329.70 1,437,509 +2.74(+0.84%)
Mar 09, 2017 316.51 327.38 316.51 326.96 3,703,494 +10.94(+3.46%)
Mar 08, 2017 326.45 326.45 314.69 316.02 898,718 -10.27(-3.15%)
Mar 07, 2017 328.32 329.00 325.23 326.29 303,730 -2.01(-0.61%)
Mar 06, 2017 323.08 329.19 323.08 328.30 420,164 +1.62(+0.50%)
Mar 03, 2017 322.76 326.78 322.50 326.68 381,233 +2.57(+0.79%)
Mar 02, 2017 328.69 328.88 324.00 324.11 693,763 -4.57(-1.39%)
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.