Equinix Inc (NQ: EQIX )

875.61 +14.65 (+1.70%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 315.68 315.79 309.50 309.89 1,345,168 -3.90(-1.24%)
May 27, 2016 310.83 313.79 313.79 313.79 963,381 +2.97(+0.96%)
May 26, 2016 306.79 310.93 305.44 310.82 883,995 +4.59(+1.50%)
May 25, 2016 305.39 307.42 302.56 306.23 1,049,803 +2.57(+0.85%)
May 24, 2016 295.89 304.09 295.06 303.67 1,174,413 +8.62(+2.92%)
May 23, 2016 293.92 296.07 292.25 295.05 388,629 +1.21(+0.41%)
May 20, 2016 293.23 295.04 289.63 293.84 628,581 +1.66(+0.57%)
May 19, 2016 288.71 294.25 288.71 292.18 716,799 +0.85(+0.29%)
May 18, 2016 291.31 293.71 286.68 291.33 646,748 -0.23(-0.08%)
May 17, 2016 293.84 296.65 290.81 291.56 543,536 -5.35(-1.80%)
May 16, 2016 293.76 297.03 292.57 296.90 486,210 +3.60(+1.23%)
May 13, 2016 294.86 296.08 292.29 293.30 415,756 -1.57(-0.53%)
May 12, 2016 291.79 295.52 288.58 294.87 577,405 +4.71(+1.62%)
May 11, 2016 290.92 292.46 287.69 290.16 686,056 -0.37(-0.13%)
May 10, 2016 291.22 292.11 289.20 290.52 511,085 +0.06(+0.02%)
May 09, 2016 286.94 292.54 285.78 290.47 621,156 +3.48(+1.21%)
May 06, 2016 280.05 287.70 278.13 286.99 963,045 +5.17(+1.83%)
May 05, 2016 284.69 286.95 278.46 281.82 1,187,687 -3.35(-1.18%)
May 04, 2016 281.76 287.13 281.08 285.18 1,232,543 +1.65(+0.58%)
May 03, 2016 283.15 284.04 279.58 283.52 734,601 -0.62(-0.22%)
May 02, 2016 282.00 284.35 280.64 284.15 463,728 +2.79(+0.99%)
Apr 29, 2016 278.65 282.63 276.54 281.36 546,544 +1.80(+0.64%)
Apr 28, 2016 281.72 285.00 278.67 279.56 554,319 -3.05(-1.08%)
Apr 27, 2016 281.11 284.95 277.87 282.61 732,621 +1.46(+0.52%)
Apr 26, 2016 278.14 284.00 277.29 281.16 766,690 +2.80(+1.01%)
Apr 25, 2016 273.86 278.38 272.68 278.35 438,725 +4.10(+1.49%)
Apr 22, 2016 272.67 272.67 269.39 274.26 464,087 +1.81(+0.66%)
Apr 21, 2016 276.15 280.48 270.90 272.45 816,645 -4.45(-1.61%)
Apr 20, 2016 276.86 278.47 274.54 276.90 545,000 +0.21(+0.08%)
Apr 19, 2016 278.69 279.26 274.10 276.69 374,181 -0.62(-0.22%)
Apr 18, 2016 275.11 277.66 274.44 277.31 356,571 +1.27(+0.46%)
Apr 15, 2016 272.97 277.08 272.24 276.04 564,026 +2.85(+1.04%)
Apr 14, 2016 273.21 274.41 271.35 273.19 419,383 -0.68(-0.25%)
Apr 13, 2016 274.59 274.59 271.19 273.87 609,068 -0.49(-0.18%)
Apr 12, 2016 277.83 277.83 273.58 274.36 778,453 -1.58(-0.57%)
Apr 11, 2016 279.32 279.36 275.49 275.94 715,286 -1.70(-0.61%)
Apr 08, 2016 279.97 280.82 275.03 277.65 651,347 +0.15(+0.06%)
Apr 07, 2016 277.31 278.46 275.20 277.49 673,434 -1.36(-0.49%)
Apr 06, 2016 279.37 280.80 277.79 278.86 863,998 -1.05(-0.37%)
Apr 05, 2016 281.06 283.80 279.56 279.90 502,444 -3.81(-1.34%)
Apr 04, 2016 282.72 284.62 281.35 283.71 604,906 +2.70(+0.96%)
Apr 01, 2016 279.62 282.94 279.11 281.01 586,916 -0.65(-0.23%)
Mar 31, 2016 278.97 282.60 278.47 281.67 961,185 +2.21(+0.79%)
Mar 30, 2016 281.31 282.49 279.18 279.45 627,751 -1.05(-0.37%)
Mar 29, 2016 274.90 280.56 274.90 280.50 605,021 +4.74(+1.72%)
Mar 28, 2016 273.99 276.78 273.13 275.76 457,507 +2.57(+0.94%)
Mar 24, 2016 270.81 273.19 273.19 273.19 643,180 +1.18(+0.44%)
Mar 23, 2016 271.96 272.96 270.60 272.00 536,505 +0.27(+0.10%)
Mar 22, 2016 268.84 272.93 268.55 271.73 621,198 +1.41(+0.52%)
Mar 21, 2016 268.08 271.69 265.69 270.32 727,847 +1.39(+0.52%)
Mar 18, 2016 270.42 271.09 267.61 268.94 1,231,841 -1.04(-0.38%)
Mar 17, 2016 269.64 273.78 268.35 269.97 1,184,303 +0.19(+0.07%)
Mar 16, 2016 264.27 271.12 264.27 269.79 788,202 +3.65(+1.37%)
Mar 15, 2016 265.10 268.81 265.10 266.13 998,894 -1.32(-0.49%)
Mar 14, 2016 267.24 268.86 263.49 267.45 982,556 -3.39(-1.25%)
Mar 11, 2016 264.03 272.00 262.89 270.84 1,154,867 +9.62(+3.68%)
Mar 10, 2016 258.46 261.98 256.62 261.23 952,685 +4.64(+1.81%)
Mar 09, 2016 255.44 258.66 254.91 256.58 792,701 +2.14(+0.84%)
Mar 08, 2016 251.97 258.68 251.57 254.45 1,024,402 +0.87(+0.34%)
Mar 07, 2016 260.53 262.34 250.44 253.58 1,268,294 -8.72(-3.33%)
Mar 04, 2016 263.04 263.76 257.03 262.30 1,191,546 -0.74(-0.28%)
Mar 03, 2016 256.42 263.22 255.51 263.04 1,313,551 +5.57(+2.16%)
Mar 02, 2016 260.60 260.84 253.47 257.46 1,198,831 -3.72(-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.