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

Equinix Inc (NQ: EQIX )

792.24 -3.04 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2015 252.06 253.10 247.82 251.00 802,256 -1.06(-0.42%)
Nov 27, 2015 249.74 252.55 248.55 252.06 267,762 +2.22(+0.89%)
Nov 25, 2015 248.74 249.84 249.84 249.84 421,943 +1.63(+0.66%)
Nov 24, 2015 251.17 252.42 248.15 248.22 708,131 -3.83(-1.52%)
Nov 23, 2015 252.07 254.65 249.77 252.05 756,703 -0.74(-0.29%)
Nov 20, 2015 242.87 252.78 242.37 252.78 2,227,313 +10.57(+4.37%)
Nov 19, 2015 243.60 244.23 239.41 242.21 2,713,720 -5.91(-2.38%)
Nov 18, 2015 253.09 253.09 243.39 248.12 1,304,072 -5.06(-2.00%)
Nov 17, 2015 248.25 256.30 247.18 253.18 1,036,048 +3.12(+1.25%)
Nov 16, 2015 245.58 250.19 245.50 250.06 627,662 +3.66(+1.48%)
Nov 13, 2015 249.46 250.58 245.61 246.41 778,852 -3.11(-1.25%)
Nov 12, 2015 250.77 252.41 249.41 249.51 510,903 -1.85(-0.73%)
Nov 11, 2015 253.80 255.28 250.60 251.36 696,388 -0.52(-0.21%)
Nov 10, 2015 247.52 252.02 245.98 251.88 932,863 +4.35(+1.76%)
Nov 09, 2015 246.36 248.83 243.07 247.53 1,027,433 +1.72(+0.70%)
Nov 06, 2015 250.09 252.28 242.96 245.81 1,008,665 -4.60(-1.84%)
Nov 05, 2015 250.25 251.50 246.56 250.41 573,837 -0.16(-0.06%)
Nov 04, 2015 253.41 255.93 247.97 250.57 735,365 -2.81(-1.11%)
Nov 03, 2015 256.25 256.99 251.78 253.38 719,501 -3.61(-1.41%)
Nov 02, 2015 252.08 257.97 251.71 257.00 803,026 +5.84(+2.33%)
Oct 30, 2015 248.57 252.58 246.35 251.16 815,754 +3.19(+1.29%)
Oct 29, 2015 246.61 255.39 241.90 247.97 1,415,650 -1.42(-0.57%)
Oct 28, 2015 251.26 252.15 245.81 249.39 1,524,660 -1.27(-0.51%)
Oct 27, 2015 254.03 254.59 250.12 250.66 1,000,097 -4.33(-1.70%)
Oct 26, 2015 249.96 255.47 249.12 254.98 1,056,465 +5.39(+2.16%)
Oct 23, 2015 251.92 251.92 247.19 249.60 1,150,593 +0.19(+0.07%)
Oct 22, 2015 247.69 250.91 247.47 249.41 1,532,395 +1.98(+0.80%)
Oct 21, 2015 249.51 251.17 247.10 247.43 966,609 -0.91(-0.37%)
Oct 20, 2015 246.25 248.80 245.29 248.35 764,076 +2.24(+0.91%)
Oct 19, 2015 241.24 246.58 240.39 246.10 992,357 +3.73(+1.54%)
Oct 16, 2015 238.05 242.59 233.88 242.37 673,164 +5.25(+2.21%)
Oct 15, 2015 233.19 237.38 228.57 237.12 892,332 +4.57(+1.97%)
Oct 14, 2015 229.49 233.44 228.34 232.55 855,179 +2.54(+1.10%)
Oct 13, 2015 229.36 231.45 228.00 230.01 655,610 -0.73(-0.32%)
Oct 12, 2015 228.07 231.35 228.07 230.74 602,735 +2.27(+0.99%)
Oct 09, 2015 226.11 229.09 224.83 228.47 884,788 +2.15(+0.95%)
Oct 08, 2015 224.45 226.60 222.31 226.32 905,511 +1.63(+0.73%)
Oct 07, 2015 231.50 231.52 222.81 224.69 1,219,855 -5.20(-2.26%)
Oct 06, 2015 231.08 235.34 228.63 229.88 879,045 -0.80(-0.35%)
Oct 05, 2015 228.90 231.95 227.80 230.68 782,159 +3.14(+1.38%)
Oct 02, 2015 221.35 227.61 219.74 227.54 658,876 +2.54(+1.13%)
Oct 01, 2015 223.70 225.23 221.12 225.00 1,017,466 +2.49(+1.12%)
Sep 30, 2015 220.11 222.91 219.03 222.51 985,515 +3.60(+1.64%)
Sep 29, 2015 220.96 220.96 218.21 218.91 1,477,927 -1.23(-0.56%)
Sep 28, 2015 227.06 231.63 219.47 220.14 1,179,380 -7.17(-3.15%)
Sep 25, 2015 231.27 232.31 225.93 227.31 1,253,025 -0.30(-0.13%)
Sep 24, 2015 234.15 235.88 227.11 227.61 1,033,923 -7.50(-3.19%)
Sep 23, 2015 233.94 235.86 231.65 235.11 648,164 +0.36(+0.15%)
Sep 22, 2015 232.60 235.91 232.60 234.76 764,794 -2.91(-1.22%)
Sep 21, 2015 234.00 238.02 232.93 237.66 733,092 +5.30(+2.28%)
Sep 18, 2015 232.67 239.65 230.56 232.36 1,805,992 -3.71(-1.57%)
Sep 17, 2015 236.54 239.67 234.78 236.07 1,104,881 -0.41(-0.17%)
Sep 16, 2015 235.62 236.96 233.09 236.48 829,495 +0.42(+0.18%)
Sep 15, 2015 236.63 237.41 234.65 236.06 964,478 +0.28(+0.12%)
Sep 14, 2015 235.91 237.34 233.70 235.77 1,316,409 +0.07(+0.03%)
Sep 11, 2015 231.60 235.71 230.45 235.71 1,346,623 +3.65(+1.57%)
Sep 10, 2015 227.65 234.32 227.16 232.06 1,499,606 +3.37(+1.47%)
Sep 09, 2015 229.80 230.91 228.29 228.69 1,086,853 +1.40(+0.62%)
Sep 08, 2015 220.73 227.68 219.95 227.29 1,044,458 +7.65(+3.48%)
Sep 04, 2015 222.04 219.64 219.64 219.64 1,013,326 -3.71(-1.66%)
Sep 03, 2015 219.34 223.96 219.26 223.35 1,236,052 +3.65(+1.66%)
Sep 02, 2015 215.66 219.72 214.55 219.70 1,289,033 +5.76(+2.69%)
Sep 01, 2015 215.75 217.11 211.95 213.94 1,595,172 -5.62(-2.56%)
Aug 31, 2015 217.72 219.82 215.67 219.55 6,035,009 +0.81(+0.37%)
Aug 28, 2015 215.44 219.74 215.26 218.75 723,192 +2.15(+0.99%)
Aug 27, 2015 213.30 218.26 212.84 216.60 865,868 +4.35(+2.05%)
Aug 26, 2015 209.18 213.07 205.12 212.25 1,323,286 +7.89(+3.86%)
Aug 25, 2015 211.85 214.59 204.16 204.37 1,590,237 -3.60(-1.73%)
Aug 24, 2015 211.60 217.37 204.28 207.96 1,610,705 -11.47(-5.23%)
Aug 21, 2015 224.16 226.28 219.43 219.43 1,572,632 -7.00(-3.09%)
Aug 20, 2015 229.87 230.22 226.40 226.43 703,183 -4.55(-1.97%)
Aug 19, 2015 231.42 233.33 229.68 230.98 611,072 -1.48(-0.64%)
Aug 18, 2015 230.05 232.73 229.27 232.46 501,404 +2.35(+1.02%)
Aug 17, 2015 228.75 230.16 227.34 230.11 500,580 +0.09(+0.04%)
Aug 14, 2015 230.59 232.75 227.99 230.02 1,211,800 +1.75(+0.77%)
Aug 13, 2015 229.67 229.91 225.52 228.26 666,825 +1.52(+0.67%)
Aug 12, 2015 224.39 227.74 222.60 226.74 862,274 +0.74(+0.33%)
Aug 11, 2015 225.19 228.47 224.01 226.00 681,596 -0.53(-0.24%)
Aug 10, 2015 228.80 229.24 224.84 226.53 1,233,144 -0.24(-0.11%)
Aug 07, 2015 226.44 227.06 220.81 226.78 383,336 +0.31(+0.14%)
Aug 06, 2015 227.30 227.31 222.14 226.46 643,905 -0.36(-0.16%)
Aug 05, 2015 227.75 229.38 226.00 226.82 591,120 +0.33(+0.15%)
Aug 04, 2015 228.07 229.91 226.10 226.49 519,179 -2.31(-1.01%)
Aug 03, 2015 226.27 229.91 224.60 228.80 794,645 +3.22(+1.43%)
Jul 31, 2015 229.43 229.82 225.39 225.58 648,583 -2.97(-1.30%)
Jul 30, 2015 227.59 233.03 226.51 228.55 1,015,838 +2.72(+1.20%)
Jul 29, 2015 225.63 226.86 223.93 225.83 883,085 +0.02(+0.01%)
Jul 28, 2015 225.60 227.56 222.84 225.81 1,228,479 +2.07(+0.93%)
Jul 27, 2015 222.29 224.47 219.46 223.74 925,857 +0.47(+0.21%)
Jul 24, 2015 217.00 223.32 216.25 223.27 807,896 +5.40(+2.48%)
Jul 23, 2015 217.82 220.84 216.53 217.88 666,526 -0.13(-0.06%)
Jul 22, 2015 217.20 219.66 216.48 218.01 570,857 +0.57(+0.26%)
Jul 21, 2015 218.57 220.25 217.27 217.43 587,557 -1.13(-0.52%)
Jul 20, 2015 213.47 218.82 212.77 218.57 839,831 +5.45(+2.56%)
Jul 17, 2015 211.63 213.41 210.32 213.12 542,313 +1.12(+0.53%)
Jul 16, 2015 211.47 213.25 210.30 212.00 598,679 +1.88(+0.89%)
Jul 15, 2015 211.17 213.03 209.27 210.12 468,906 -1.03(-0.49%)
Jul 14, 2015 210.37 212.28 209.79 211.15 446,931 +0.91(+0.43%)
Jul 13, 2015 210.43 212.32 209.35 210.24 538,168 +0.94(+0.45%)
Jul 10, 2015 210.32 211.63 208.53 209.30 673,769 +1.70(+0.82%)
Jul 09, 2015 209.18 210.45 207.01 207.60 640,909 +0.27(+0.13%)
Jul 08, 2015 207.86 209.98 207.19 207.33 643,537 -0.93(-0.45%)
Jul 07, 2015 206.65 209.33 204.62 208.26 1,010,829 +1.61(+0.78%)
Jul 06, 2015 204.74 207.22 203.37 206.65 672,629 +0.14(+0.07%)
Jul 02, 2015 207.16 206.51 206.51 206.51 432,129 -0.24(-0.12%)
Jul 01, 2015 206.68 207.17 204.74 206.76 576,603 +1.33(+0.65%)
Jun 30, 2015 203.48 206.38 202.16 205.43 864,952 +2.97(+1.47%)
Jun 29, 2015 207.58 207.86 202.18 202.46 990,267 -6.91(-3.30%)
Jun 26, 2015 207.48 209.39 206.09 209.37 958,210 +1.84(+0.89%)
Jun 25, 2015 206.97 208.25 206.45 207.53 639,685 +0.39(+0.19%)
Jun 24, 2015 209.48 210.36 206.17 207.14 558,404 -2.55(-1.21%)
Jun 23, 2015 210.20 211.12 209.11 209.69 649,705 -0.63(-0.30%)
Jun 22, 2015 213.58 214.31 210.01 210.32 555,203 -2.22(-1.05%)
Jun 19, 2015 211.37 212.86 210.32 212.54 2,604,429 +1.16(+0.55%)
Jun 18, 2015 208.45 211.79 207.12 211.38 1,463,386 +3.42(+1.65%)
Jun 17, 2015 208.63 208.84 206.80 207.96 982,924 +1.15(+0.56%)
Jun 16, 2015 204.46 208.50 204.31 206.81 1,010,905 -0.13(-0.06%)
Jun 15, 2015 208.75 210.81 206.85 206.94 687,333 -3.93(-1.86%)
Jun 12, 2015 210.22 211.75 209.53 210.87 567,478 -0.17(-0.08%)
Jun 11, 2015 211.10 212.31 210.83 211.04 388,244 +0.45(+0.22%)
Jun 10, 2015 209.04 212.05 208.37 210.58 596,943 +2.07(+0.99%)
Jun 09, 2015 210.97 212.56 207.86 208.51 635,975 -2.94(-1.39%)
Jun 08, 2015 213.20 214.17 211.39 211.46 497,419 -1.29(-0.61%)
Jun 05, 2015 212.74 214.33 211.81 212.75 811,427 -0.01(-0.00%)
Jun 04, 2015 213.98 215.53 212.14 212.76 1,134,028 -2.49(-1.16%)
Jun 03, 2015 217.01 217.52 214.85 215.25 1,091,221 -2.27(-1.04%)
Jun 02, 2015 215.69 218.34 215.01 217.52 1,247,086 -0.97(-0.44%)
Jun 01, 2015 221.71 216.81 216.71 218.49 689,364 +1.68(+0.78%)
May 29, 2015 216.78 217.85 214.85 216.81 1,396,426 -0.91(-0.42%)
May 28, 2015 218.12 218.79 216.52 217.72 730,345 -0.66(-0.30%)
May 27, 2015 216.51 218.40 214.36 218.38 482,402 +2.62(+1.21%)
May 26, 2015 214.35 216.23 213.15 215.76 715,032 -1.00(-0.46%)
May 22, 2015 215.74 216.75 216.75 216.75 797,369 -0.18(-0.08%)
May 21, 2015 215.85 217.36 212.88 216.93 2,537,061 -1.36(-0.62%)
May 20, 2015 218.30 218.49 215.29 218.29 1,485,551 +5.03(+2.36%)
May 19, 2015 211.88 213.50 211.08 213.26 467,063 +1.12(+0.53%)
May 18, 2015 210.68 213.61 209.60 212.14 404,377 +1.53(+0.73%)
May 15, 2015 211.59 211.59 209.95 210.61 477,616 -0.82(-0.39%)
May 14, 2015 210.83 211.95 208.77 211.42 505,719 +1.40(+0.67%)
May 13, 2015 209.97 211.55 207.78 210.03 756,814 +0.31(+0.15%)
May 12, 2015 211.13 211.65 208.88 209.72 1,168,778 -3.33(-1.56%)
May 11, 2015 216.98 218.21 212.91 213.05 744,192 -3.65(-1.68%)
May 08, 2015 213.59 218.28 211.97 216.70 1,066,362 +4.80(+2.26%)
May 07, 2015 214.53 218.74 211.26 211.90 1,896,954 +3.01(+1.44%)
May 06, 2015 209.32 209.85 207.08 208.89 996,356 +0.89(+0.43%)
May 05, 2015 208.86 210.17 208.00 208.00 1,209,400 -1.58(-0.75%)
May 04, 2015 210.53 210.53 208.50 209.58 1,247,606 +0.20(+0.10%)
May 01, 2015 209.42 210.28 207.24 209.38 1,421,607 +2.39(+1.15%)
Apr 30, 2015 206.44 211.90 201.95 206.99 2,155,608 +9.00(+4.55%)
Apr 29, 2015 197.71 199.75 196.35 197.99 884,842 -1.28(-0.64%)
Apr 28, 2015 197.47 200.44 197.12 199.27 903,924 +1.24(+0.62%)
Apr 27, 2015 198.14 199.29 196.79 198.03 990,063 -0.98(-0.49%)
Apr 24, 2015 199.49 200.33 198.40 199.01 623,998 -0.69(-0.35%)
Apr 23, 2015 197.35 200.82 196.12 199.71 726,655 +1.74(+0.88%)
Apr 22, 2015 198.06 198.56 196.44 197.97 736,933 +0.81(+0.41%)
Apr 21, 2015 194.59 198.14 193.81 197.16 964,040 +3.16(+1.63%)
Apr 20, 2015 192.49 194.60 191.65 194.00 629,076 +3.02(+1.58%)
Apr 17, 2015 192.70 194.78 188.60 190.99 1,063,368 -4.38(-2.24%)
Apr 16, 2015 194.20 196.50 194.20 195.37 704,068 +0.30(+0.15%)
Apr 15, 2015 195.99 196.49 194.94 195.07 630,458 -0.24(-0.12%)
Apr 14, 2015 193.53 195.75 192.21 195.31 622,739 +1.39(+0.72%)
Apr 13, 2015 193.91 195.99 193.67 193.92 773,107 +0.10(+0.05%)
Apr 10, 2015 194.16 195.11 191.26 193.82 648,747 -0.33(-0.17%)
Apr 09, 2015 193.27 194.35 193.03 194.16 544,141 +0.78(+0.41%)
Apr 08, 2015 190.15 193.84 189.03 193.37 788,425 +3.88(+2.05%)
Apr 07, 2015 190.56 191.84 189.40 189.49 373,135 -0.70(-0.37%)
Apr 06, 2015 188.71 191.31 187.57 190.19 379,568 -0.36(-0.19%)
Apr 02, 2015 188.68 190.55 190.55 190.55 581,366 +1.63(+0.86%)
Apr 01, 2015 188.70 189.22 186.51 188.92 755,815 +0.60(+0.32%)
Mar 31, 2015 188.24 191.31 187.20 188.32 1,129,151 -1.11(-0.59%)
Mar 30, 2015 186.68 189.68 185.46 189.43 800,054 +3.64(+1.96%)
Mar 27, 2015 183.25 186.51 183.25 185.80 640,563 +1.51(+0.82%)
Mar 26, 2015 183.04 185.15 181.99 184.29 686,998 -0.81(-0.44%)
Mar 25, 2015 187.11 187.11 184.15 185.10 776,951 -2.01(-1.07%)
Mar 24, 2015 192.05 192.98 187.03 187.10 799,229 -5.91(-3.06%)
Mar 23, 2015 193.51 194.10 190.71 193.02 979,070 -0.24(-0.13%)
Mar 20, 2015 192.44 198.13 191.78 193.26 16,383,795 +2.47(+1.29%)
Mar 19, 2015 189.76 191.66 189.38 190.79 865,393 -0.49(-0.26%)
Mar 18, 2015 188.71 191.50 186.55 191.29 880,019 +1.82(+0.96%)
Mar 17, 2015 189.84 191.57 188.71 189.47 532,318 -1.52(-0.80%)
Mar 16, 2015 188.07 192.34 188.06 190.99 1,183,696 +4.57(+2.45%)
Mar 13, 2015 186.50 187.99 184.33 186.42 886,673 -0.81(-0.43%)
Mar 12, 2015 184.25 188.37 183.05 187.23 791,558 +3.62(+1.97%)
Mar 11, 2015 184.60 185.05 182.73 183.61 679,229 -0.51(-0.28%)
Mar 10, 2015 185.56 186.03 182.75 184.12 619,909 -2.91(-1.56%)
Mar 09, 2015 189.71 190.22 186.15 187.03 870,738 -3.45(-1.81%)
Mar 06, 2015 188.22 193.06 186.12 190.49 1,632,998 +0.99(+0.52%)
Mar 05, 2015 181.01 190.28 180.66 189.50 1,624,782 +8.47(+4.68%)
Mar 04, 2015 177.72 182.20 178.84 181.03 995,671 +2.19(+1.23%)
Mar 03, 2015 181.17 181.73 177.45 178.84 765,771 -2.04(-1.13%)
Mar 02, 2015 181.92 183.29 178.93 180.88 894,734 -0.43(-0.24%)
Feb 27, 2015 184.31 184.31 180.88 181.31 592,778 -1.80(-0.98%)
Feb 26, 2015 184.71 185.13 182.42 183.11 407,433 -1.61(-0.87%)
Feb 25, 2015 187.94 188.89 184.23 184.72 620,989 -3.06(-1.63%)
Feb 24, 2015 187.79 188.75 186.34 187.78 853,982 -0.64(-0.34%)
Feb 23, 2015 189.45 190.46 186.58 188.41 1,037,868 -1.96(-1.03%)
Feb 20, 2015 182.67 193.15 178.61 190.37 2,024,692 +4.83(+2.60%)
Feb 19, 2015 184.32 186.59 181.60 185.54 789,239 +0.40(+0.22%)
Feb 18, 2015 180.17 185.60 179.93 185.14 894,344 +3.02(+1.66%)
Feb 17, 2015 183.10 184.15 181.30 182.12 616,562 -2.04(-1.11%)
Feb 13, 2015 185.16 184.16 184.16 184.16 479,484 -0.03(-0.02%)
Feb 12, 2015 180.92 185.17 180.12 184.19 667,148 +5.39(+3.02%)
Feb 11, 2015 179.02 179.95 177.63 178.80 595,044 +1.01(+0.57%)
Feb 10, 2015 177.38 179.72 175.71 177.79 526,056 +2.04(+1.16%)
Feb 09, 2015 176.35 177.34 173.48 175.75 870,712 -1.72(-0.97%)
Feb 06, 2015 183.55 183.55 176.58 177.47 544,769 -5.15(-2.82%)
Feb 05, 2015 180.77 182.97 178.03 182.62 601,458 +2.98(+1.66%)
Feb 04, 2015 179.09 181.37 179.06 179.65 520,944 -1.19(-0.66%)
Feb 03, 2015 177.67 180.94 176.72 180.84 687,709 +4.53(+2.57%)
Feb 02, 2015 176.35 177.92 172.99 176.31 842,000 +0.92(+0.53%)
Jan 30, 2015 177.20 178.72 175.13 175.39 481,691 -4.09(-2.28%)
Jan 29, 2015 175.37 179.99 175.19 179.49 534,253 +3.90(+2.22%)
Jan 28, 2015 180.20 180.48 173.95 175.59 995,011 -3.88(-2.16%)
Jan 27, 2015 182.83 185.54 179.22 179.47 601,638 -6.07(-3.27%)
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.