$270.01 +3.24 (%) Equinix Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQIX historical data

Date Open High Low Close Volume
5/27/2015267.70270.04265.05270.01390,160
5/26/2015265.03267.35263.54266.77578,307
5/22/2015266.74268.13265.57268.00645,092
5/21/2015266.88268.75263.21268.222,051,936
5/20/2015269.91270.15266.19269.901,201,491
5/19/2015261.97263.98260.98263.68377,754
5/18/2015260.49264.11259.16262.29327,054
5/15/2015261.62261.62259.59260.40386,289
5/14/2015260.67262.06258.13261.41409,018
5/13/2015259.61261.56256.90259.68612,100
5/12/2015261.05261.69258.27259.30945,290
5/11/2015268.28269.80263.25263.42601,891
5/8/2015264.09269.89262.09267.93862,457
5/7/2015265.25270.46261.21262.001,534,227
5/6/2015258.81259.47256.04258.28805,838
5/5/2015258.24259.86257.17257.18978,144
5/4/2015260.30260.30257.80259.131,009,045
5/1/2015258.93260.00256.24258.881,149,774
4/30/2015255.25262.00249.70255.931,743,423
4/29/2015244.45246.98242.77244.80716,222
4/28/2015244.16247.83243.73246.38731,080
4/27/2015244.99246.41243.32244.85800,748
4/24/2015246.65247.69245.30246.07504,680
4/23/2015244.01248.30242.49246.93587,708
4/22/2015244.88245.50242.88244.78596,020
4/21/2015240.59244.98239.63243.78779,701
4/20/2015238.00240.61236.96239.87508,787
4/17/2015238.26240.83233.19236.14860,036
4/16/2015240.11242.96240.11241.56569,440
4/15/2015242.33242.95241.03241.19509,905
4/14/2015239.28242.03237.65241.49503,662
4/13/2015239.76242.32239.46239.77625,277
4/10/2015240.06241.24236.48239.65524,697
4/9/2015238.96240.30238.66240.06440,093
4/8/2015235.11239.67233.72239.09637,696
4/7/2015235.61237.20234.18234.29301,786
4/6/2015233.33236.54231.92235.15306,989
4/2/2015233.29236.71230.96235.60470,712
4/1/2015233.31233.95230.61233.59611,292
3/31/2015232.74236.54231.46232.85913,240
3/30/2015230.82234.52229.31234.22647,072
3/27/2015226.57230.60226.57229.73518,078
3/26/2015226.31228.92225.02227.86555,634
3/25/2015231.35232.09227.69228.86628,386
3/24/2015237.46238.60231.25231.34646,404
3/23/2015239.26239.99235.80238.65791,857
3/20/2015237.94244.97237.12238.9513,250,959
3/19/2015234.62236.98234.16235.90699,917
3/18/2015233.33236.78230.66236.51711,746
3/17/2015234.72236.87233.32234.26430,531
3/16/2015232.53237.81232.52236.14957,355
3/13/2015230.59232.44227.91230.49717,128
3/12/2015227.81232.90226.33231.49640,200
3/11/2015228.24228.80225.93227.02549,350
3/10/2015229.43230.01225.95227.65501,373
3/9/2015234.56235.19230.16231.25704,240
3/6/2015232.72238.71230.12235.521,320,744
3/5/2015223.80235.27223.37234.301,314,099
3/4/2015219.74225.28219.74223.83805,284
3/3/2015224.00224.69219.30221.12619,344
3/2/2015224.93226.62221.23223.64723,647
2/27/2015227.89227.89223.65224.18479,430
2/26/2015228.38228.90225.55226.40329,526
2/25/2015232.38233.55227.79228.39502,247
2/24/2015232.19233.38230.40232.17690,688
2/23/2015234.24235.49230.69232.96839,412
2/20/2015225.86238.81220.84235.381,637,540
2/19/2015227.90230.71224.54229.41639,119
2/18/2015222.77229.48222.47228.91723,332
2/17/2015226.39227.69224.16225.18498,666
2/13/2015228.93229.02227.38227.70387,888
2/12/2015223.69228.95222.70227.74539,579
2/11/2015221.35222.49219.63221.07481,263
2/10/2015219.32222.21217.25219.82425,466
2/9/2015218.04219.27214.49217.30704,219
2/6/2015226.95226.95218.33219.43440,601
2/5/2015223.51226.24220.12225.80486,450
2/4/2015221.43224.25221.39222.12421,332
2/3/2015219.68223.72218.50223.60556,209
2/2/2015218.05219.98213.89218.00680,997
1/30/2015219.09220.97216.53216.86389,585
1/29/2015216.83222.54216.61221.92432,096
1/28/2015222.80223.15215.08217.10804,750
1/27/2015226.06229.40221.59221.90486,596
1/26/2015233.60233.60226.97229.41385,511
1/23/2015229.88231.32228.15230.60916,796
1/22/2015224.01229.81222.05229.15694,820
1/21/2015222.59224.59220.29223.42497,319
1/20/2015221.39223.05219.47222.40391,286
1/16/2015218.22220.97217.09220.24966,676
1/15/2015218.74220.18217.54218.21678,261
1/14/2015215.55219.31214.55218.88712,046
1/13/2015218.95220.54215.23217.25733,209
1/12/2015216.89219.16215.00216.88816,395
1/9/2015222.23223.20216.73216.89716,686
1/8/2015221.95224.99219.90222.78554,358
1/7/2015220.72221.55219.11220.15482,276
1/6/2015224.19226.42219.25219.43826,602
1/5/2015226.14227.37224.26224.32553,587
1/2/2015228.51229.56224.28226.65383,808
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center