EQIX: Historical Prices for Equinix, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	94.79	98.00	93.48	97.28	356,800	97.28
25-Nov-09	96.82	97.74	95.56	97.48	469,200	97.48
24-Nov-09	96.18	96.70	95.23	96.70	360,000	96.70
23-Nov-09	95.79	97.65	95.30	96.66	484,400	96.66
20-Nov-09	94.97	95.00	93.90	94.95	406,700	94.95
19-Nov-09	96.11	96.20	93.83	95.34	543,500	95.34
18-Nov-09	96.25	96.53	95.50	96.40	469,400	96.40
17-Nov-09	95.91	97.48	95.24	96.59	332,900	96.59
16-Nov-09	95.59	97.65	95.45	97.18	420,900	97.18
13-Nov-09	94.55	95.30	93.82	95.10	294,200	95.10
12-Nov-09	96.06	96.80	94.10	94.38	430,400	94.38
11-Nov-09	95.88	97.34	95.15	95.70	478,200	95.70
10-Nov-09	95.00	96.90	94.54	95.53	642,400	95.53
9-Nov-09	95.48	96.30	94.42	95.75	843,200	95.75
6-Nov-09	90.89	94.69	89.52	94.29	962,800	94.29
5-Nov-09	91.25	92.50	89.75	92.02	627,700	92.02
4-Nov-09	90.25	92.13	89.93	90.21	855,800	90.21
3-Nov-09	86.22	89.00	85.52	88.90	760,400	88.90
2-Nov-09	85.39	86.99	84.59	86.63	1,162,300	86.63
30-Oct-09	87.71	88.15	85.32	85.32	1,061,300	85.32
29-Oct-09	88.98	89.60	87.62	87.87	876,600	87.87
28-Oct-09	89.41	90.56	87.32	87.87	1,108,500	87.87
27-Oct-09	91.62	91.99	89.84	90.62	978,400	90.62
26-Oct-09	91.94	94.20	91.02	91.65	859,900	91.65
23-Oct-09	94.00	94.33	91.20	92.29	1,333,400	92.29
22-Oct-09	95.70	99.79	93.81	94.15	3,671,700	94.15
21-Oct-09	98.05	100.20	97.45	97.75	853,600	97.75
20-Oct-09	99.05	99.58	97.62	98.19	414,000	98.19
19-Oct-09	98.38	99.50	98.01	98.39	453,100	98.39
16-Oct-09	97.31	99.30	97.28	98.71	463,000	98.71
15-Oct-09	96.83	97.99	96.39	97.84	563,200	97.84
14-Oct-09	96.98	98.18	96.91	97.85	473,700	97.85
13-Oct-09	95.16	96.37	95.16	96.16	265,800	96.16
12-Oct-09	96.84	96.84	94.35	94.98	374,700	94.98
9-Oct-09	94.91	96.00	94.80	95.63	396,600	95.63
8-Oct-09	95.17	98.00	94.75	95.41	895,700	95.41
7-Oct-09	92.90	95.18	92.00	95.12	837,400	95.12
6-Oct-09	90.29	93.00	89.98	92.89	725,100	92.89
5-Oct-09	88.31	89.99	87.38	89.80	276,900	89.80
2-Oct-09	88.78	89.11	88.00	88.21	407,200	88.21
1-Oct-09	91.98	92.45	89.03	89.38	495,000	89.38
30-Sep-09	90.91	92.54	89.18	92.00	368,200	92.00
29-Sep-09	90.92	91.63	90.07	91.20	241,300	91.20
28-Sep-09	90.00	92.62	89.74	91.27	271,300	91.27
25-Sep-09	89.99	91.12	89.03	89.51	305,300	89.51
24-Sep-09	91.65	91.83	89.47	90.41	411,100	90.41
23-Sep-09	92.40	93.23	91.25	91.77	310,100	91.77
22-Sep-09	93.33	93.59	91.02	92.38	458,700	92.38
21-Sep-09	91.60	93.45	90.83	92.71	330,400	92.71
18-Sep-09	94.14	94.45	91.59	91.72	571,200	91.72
17-Sep-09	93.75	94.90	93.09	93.80	462,700	93.80
16-Sep-09	91.28	94.82	90.62	94.43	926,500	94.43
15-Sep-09	90.81	90.97	89.60	90.51	749,800	90.51
14-Sep-09	88.49	89.06	87.96	88.98	375,000	88.98
11-Sep-09	87.45	89.49	86.84	89.31	598,800	89.31
10-Sep-09	86.39	87.79	86.39	87.52	389,400	87.52
9-Sep-09	83.73	87.06	83.46	86.79	502,400	86.79
8-Sep-09	84.43	84.72	83.36	84.03	454,500	84.03
4-Sep-09	82.99	84.37	82.67	83.91	342,400	83.91
3-Sep-09	81.88	83.30	81.51	83.14	334,100	83.14
2-Sep-09	81.62	82.22	81.25	81.99	401,500	81.99
1-Sep-09	83.50	85.72	81.63	82.03	664,700	82.03
31-Aug-09	84.04	84.44	82.66	84.37	405,300	84.37
28-Aug-09	86.10	86.27	83.57	84.72	271,500	84.72
27-Aug-09	85.00	85.00	82.73	84.82	526,700	84.82
26-Aug-09	86.55	86.55	83.66	84.95	691,300	84.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions