Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinix Inc (NQ: EQIX )

795.28 -4.55 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 317.31 317.42 311.09 311.49 1,338,262 -3.92(-1.24%)
May 27, 2016 312.44 315.41 315.41 315.41 958,435 +2.99(+0.96%)
May 26, 2016 308.37 312.54 307.01 312.43 879,457 +4.61(+1.50%)
May 25, 2016 306.96 309.01 304.12 307.81 1,044,414 +2.58(+0.85%)
May 24, 2016 297.42 305.66 296.58 305.23 1,168,384 +8.67(+2.92%)
May 23, 2016 295.43 297.60 293.76 296.57 386,634 +1.21(+0.41%)
May 20, 2016 294.74 296.56 291.12 295.36 625,354 +1.67(+0.57%)
May 19, 2016 290.20 295.77 290.20 293.69 713,119 +0.86(+0.29%)
May 18, 2016 292.81 295.23 288.16 292.83 643,428 -0.23(-0.08%)
May 17, 2016 295.36 298.18 292.31 293.06 540,746 -5.38(-1.80%)
May 16, 2016 295.28 298.56 294.08 298.44 483,714 +3.62(+1.23%)
May 13, 2016 296.38 297.61 293.80 294.81 413,622 -1.57(-0.53%)
May 12, 2016 293.30 297.05 290.07 296.39 574,440 +4.73(+1.62%)
May 11, 2016 292.42 293.97 289.17 291.66 682,534 -0.37(-0.13%)
May 10, 2016 292.73 293.62 290.70 292.02 508,461 +0.06(+0.02%)
May 09, 2016 288.42 294.05 287.25 291.96 617,967 +3.49(+1.21%)
May 06, 2016 281.49 289.18 279.57 288.47 958,101 +5.20(+1.83%)
May 05, 2016 286.16 288.43 279.90 283.27 1,181,590 -3.37(-1.18%)
May 04, 2016 283.21 288.61 282.53 286.65 1,226,216 +1.66(+0.58%)
May 03, 2016 284.61 285.50 281.02 284.99 730,830 -0.62(-0.22%)
May 02, 2016 283.45 285.81 282.08 285.61 461,347 +2.80(+0.99%)
Apr 29, 2016 280.09 284.09 277.96 282.81 543,738 +1.81(+0.64%)
Apr 28, 2016 283.17 286.47 280.11 281.01 551,474 -3.07(-1.08%)
Apr 27, 2016 282.56 286.43 279.30 284.07 728,860 +1.46(+0.52%)
Apr 26, 2016 279.58 285.47 278.72 282.61 762,754 +2.82(+1.01%)
Apr 25, 2016 275.27 279.82 274.09 279.79 436,473 +4.12(+1.49%)
Apr 22, 2016 274.07 274.07 270.78 275.67 461,705 +1.81(+0.66%)
Apr 21, 2016 277.57 281.93 272.30 273.86 812,452 -4.47(-1.61%)
Apr 20, 2016 278.29 279.91 275.95 278.33 542,202 +0.21(+0.08%)
Apr 19, 2016 280.12 280.70 275.51 278.11 372,260 -0.62(-0.22%)
Apr 18, 2016 276.53 279.10 275.86 278.74 354,741 +1.28(+0.46%)
Apr 15, 2016 274.38 278.51 273.64 277.46 561,130 +2.87(+1.04%)
Apr 14, 2016 274.62 275.83 272.75 274.59 417,230 -0.69(-0.25%)
Apr 13, 2016 276.01 276.01 272.59 275.28 605,941 -0.50(-0.18%)
Apr 12, 2016 279.26 279.26 274.99 275.78 774,457 -1.59(-0.57%)
Apr 11, 2016 280.77 280.80 276.91 277.37 711,614 -1.71(-0.61%)
Apr 08, 2016 281.42 282.27 276.45 279.08 648,003 +0.15(+0.06%)
Apr 07, 2016 278.75 279.90 276.62 278.93 669,977 -1.37(-0.49%)
Apr 06, 2016 280.81 282.25 279.22 280.30 859,562 -1.05(-0.37%)
Apr 05, 2016 282.51 285.26 281.01 281.35 499,865 -3.83(-1.34%)
Apr 04, 2016 284.18 286.09 282.80 285.18 601,801 +2.71(+0.96%)
Apr 01, 2016 281.07 284.40 280.55 282.46 583,903 -0.66(-0.23%)
Mar 31, 2016 280.41 284.05 279.91 283.12 956,251 +2.23(+0.79%)
Mar 30, 2016 282.76 283.94 280.62 280.89 624,528 -1.05(-0.37%)
Mar 29, 2016 276.32 282.01 276.32 281.95 601,915 +4.77(+1.72%)
Mar 28, 2016 275.41 278.21 274.54 277.18 455,159 +2.59(+0.94%)
Mar 24, 2016 272.21 274.59 274.59 274.59 639,878 +1.19(+0.44%)
Mar 23, 2016 273.36 274.37 272.00 273.40 533,751 +0.27(+0.10%)
Mar 22, 2016 270.23 274.33 269.94 273.13 618,009 +1.41(+0.52%)
Mar 21, 2016 269.47 273.10 267.06 271.72 724,111 +1.40(+0.52%)
Mar 18, 2016 271.81 272.49 268.99 270.32 1,225,517 -1.05(-0.39%)
Mar 17, 2016 271.03 275.19 269.73 271.37 1,178,224 +0.19(+0.07%)
Mar 16, 2016 265.63 272.51 265.63 271.18 784,155 +3.67(+1.37%)
Mar 15, 2016 266.47 270.19 266.47 267.51 993,766 -1.33(-0.49%)
Mar 14, 2016 268.62 270.25 264.85 268.83 977,512 -3.41(-1.25%)
Mar 11, 2016 265.39 273.40 264.24 272.24 1,148,939 +9.67(+3.68%)
Mar 10, 2016 259.79 263.33 257.94 262.57 947,794 +4.67(+1.81%)
Mar 09, 2016 256.76 260.00 256.22 257.91 788,632 +2.15(+0.84%)
Mar 08, 2016 253.27 260.01 252.87 255.76 1,019,143 +0.87(+0.34%)
Mar 07, 2016 261.87 263.70 251.74 254.89 1,261,783 -8.77(-3.32%)
Mar 04, 2016 264.39 265.12 258.36 263.65 1,185,429 -0.74(-0.28%)
Mar 03, 2016 257.75 264.58 256.83 264.39 1,306,808 +5.60(+2.16%)
Mar 02, 2016 261.94 262.19 254.78 258.79 1,192,677 -3.74(-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.