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 319.01 319.13 312.77 313.17 1,331,094 -3.94(-1.24%)
May 27, 2016 314.12 317.11 317.11 317.11 953,301 +3.00(+0.96%)
May 26, 2016 310.03 314.22 308.67 314.11 874,746 +4.64(+1.50%)
May 25, 2016 308.62 310.67 305.76 309.47 1,038,820 +2.59(+0.85%)
May 24, 2016 299.02 307.31 298.18 306.88 1,162,126 +8.71(+2.92%)
May 23, 2016 297.02 299.20 295.35 298.17 384,563 +1.22(+0.41%)
May 20, 2016 296.32 298.16 292.69 296.94 622,004 +1.68(+0.57%)
May 19, 2016 291.76 297.36 291.76 295.27 709,299 +0.86(+0.29%)
May 18, 2016 294.39 296.82 289.71 294.41 639,981 -0.23(-0.08%)
May 17, 2016 296.94 299.79 293.89 294.64 537,849 -5.41(-1.80%)
May 16, 2016 296.87 300.17 295.66 300.04 481,123 +3.64(+1.23%)
May 13, 2016 297.98 299.21 295.38 296.40 411,406 -1.58(-0.53%)
May 12, 2016 294.88 298.65 291.63 297.99 571,363 +4.76(+1.62%)
May 11, 2016 293.99 295.55 290.73 293.23 678,878 -0.37(-0.13%)
May 10, 2016 294.30 295.20 292.26 293.60 505,737 +0.06(+0.02%)
May 09, 2016 289.97 295.63 288.80 293.54 614,657 +3.51(+1.21%)
May 06, 2016 283.01 290.74 281.07 290.02 952,969 +5.22(+1.83%)
May 05, 2016 287.70 289.98 281.41 284.80 1,175,261 -3.39(-1.18%)
May 04, 2016 284.74 290.16 284.05 288.19 1,219,647 +1.67(+0.58%)
May 03, 2016 286.14 287.04 282.54 286.52 726,915 -0.63(-0.22%)
May 02, 2016 284.98 287.35 283.60 287.15 458,876 +2.81(+0.99%)
Apr 29, 2016 281.60 285.62 279.46 284.34 540,826 +1.82(+0.64%)
Apr 28, 2016 284.70 288.01 281.62 282.52 548,520 -3.08(-1.08%)
Apr 27, 2016 284.08 287.97 280.81 285.60 724,956 +1.47(+0.52%)
Apr 26, 2016 281.08 287.00 280.22 284.13 758,668 +2.83(+1.01%)
Apr 25, 2016 276.75 281.32 275.56 281.30 434,135 +4.14(+1.49%)
Apr 22, 2016 275.55 275.55 272.24 277.16 459,232 +1.82(+0.66%)
Apr 21, 2016 279.07 283.45 273.77 275.33 808,100 -4.49(-1.61%)
Apr 20, 2016 279.79 281.42 277.44 279.83 539,298 +0.22(+0.08%)
Apr 19, 2016 281.63 282.21 276.99 279.61 370,266 -0.63(-0.22%)
Apr 18, 2016 278.02 280.60 277.35 280.24 352,840 +1.28(+0.46%)
Apr 15, 2016 275.86 280.01 275.12 278.96 558,124 +2.88(+1.04%)
Apr 14, 2016 276.10 277.31 274.22 276.07 414,995 -0.69(-0.25%)
Apr 13, 2016 277.49 277.49 274.06 276.76 602,696 -0.50(-0.18%)
Apr 12, 2016 280.76 280.76 276.47 277.26 770,308 -1.60(-0.57%)
Apr 11, 2016 282.28 282.31 278.40 278.86 707,802 -1.72(-0.61%)
Apr 08, 2016 282.93 283.79 277.94 280.58 644,532 +0.16(+0.06%)
Apr 07, 2016 280.25 281.41 278.11 280.43 666,388 -1.38(-0.49%)
Apr 06, 2016 282.32 283.77 280.73 281.81 854,958 -1.06(-0.37%)
Apr 05, 2016 284.04 286.80 282.52 282.86 497,187 -3.85(-1.34%)
Apr 04, 2016 285.71 287.63 284.33 286.71 598,577 +2.73(+0.96%)
Apr 01, 2016 282.58 285.93 282.06 283.98 580,775 -0.66(-0.23%)
Mar 31, 2016 281.92 285.58 281.42 284.65 951,129 +2.24(+0.79%)
Mar 30, 2016 284.28 285.47 282.13 282.41 621,183 -1.06(-0.37%)
Mar 29, 2016 277.81 283.53 277.81 283.47 598,691 +4.79(+1.72%)
Mar 28, 2016 276.89 279.70 276.02 278.67 452,721 +2.60(+0.94%)
Mar 24, 2016 273.67 276.07 276.07 276.07 636,450 +1.20(+0.44%)
Mar 23, 2016 274.83 275.85 273.46 274.88 530,892 +0.28(+0.10%)
Mar 22, 2016 271.68 275.81 271.39 274.60 614,699 +1.42(+0.52%)
Mar 21, 2016 270.92 274.57 268.50 273.18 720,232 +1.40(+0.52%)
Mar 18, 2016 273.28 273.96 270.44 271.78 1,218,953 -1.05(-0.38%)
Mar 17, 2016 272.49 276.68 271.18 272.83 1,171,913 +0.19(+0.07%)
Mar 16, 2016 267.06 273.98 267.06 272.64 779,955 +3.69(+1.37%)
Mar 15, 2016 267.90 271.65 267.90 268.95 988,443 -1.33(-0.49%)
Mar 14, 2016 270.06 271.70 266.28 270.28 972,276 -3.43(-1.25%)
Mar 11, 2016 266.82 274.88 265.67 273.71 1,142,784 +9.72(+3.68%)
Mar 10, 2016 261.19 264.75 259.33 263.99 942,717 +4.69(+1.81%)
Mar 09, 2016 258.14 261.40 257.60 259.30 784,407 +2.16(+0.84%)
Mar 08, 2016 254.63 261.42 254.23 257.14 1,013,684 +0.88(+0.34%)
Mar 07, 2016 263.28 265.12 253.09 256.26 1,255,024 -8.81(-3.33%)
Mar 04, 2016 265.82 266.55 259.75 265.07 1,179,079 -0.75(-0.28%)
Mar 03, 2016 259.13 266.01 258.21 265.82 1,299,808 +5.63(+2.16%)
Mar 02, 2016 263.35 263.60 256.15 260.19 1,186,288 -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.