EQIX - Equinix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017469.43469.43458.20458.81458.81275,513
Oct 20, 2017472.71472.71466.47468.76468.76321,800
Oct 19, 2017470.70472.41469.46470.55470.55370,500
Oct 18, 2017464.05471.62458.00471.23471.23407,600
Oct 17, 2017460.41462.80458.59461.58461.58279,000
Oct 16, 2017463.61465.92460.14461.35461.35220,700
Oct 13, 2017467.29467.29460.83462.82462.82252,500
Oct 12, 2017458.38468.22458.38464.70464.70439,200
Oct 11, 2017453.65461.28453.57458.97458.97392,900
Oct 10, 2017453.19457.29451.51451.89451.89259,000
Oct 09, 2017448.96452.46447.98451.32451.32207,800
Oct 06, 2017443.81449.95440.31448.83448.83381,800
Oct 05, 2017445.16448.15443.19445.42445.42320,400
Oct 04, 2017442.35444.08439.54442.97442.97226,200
Oct 03, 2017443.93443.93440.30442.36442.36261,700
Oct 02, 2017447.33451.56444.30444.48444.48420,400
Sep 29, 2017441.51447.10439.67446.30446.30402,600
Sep 28, 2017441.38443.82439.28441.72441.72285,300
Sep 27, 2017434.68443.45430.71441.93441.93656,100
Sep 26, 2017439.00439.07434.19434.42434.42418,100
Sep 25, 2017441.84441.99435.90437.21437.21462,500
Sep 22, 2017447.10449.34440.84441.66441.66407,100
Sep 21, 2017449.55451.00446.50446.57446.57421,200
Sep 20, 2017453.74456.47447.02449.24449.241,020,600
Sep 19, 2017450.45456.99448.95453.04453.04788,000
Sep 18, 2017456.22457.20449.09450.15450.15788,600
Sep 15, 2017456.58457.73447.52455.31455.311,024,900
Sep 14, 2017457.32457.66451.31454.91454.91697,700
Sep 13, 2017468.36468.42457.65458.87458.87805,200
Sep 12, 2017474.19475.28464.29468.38468.38452,400
Sep 11, 2017464.52474.71462.45474.42474.42591,300
Sep 08, 2017463.19464.61460.33462.00462.00655,300
Sep 07, 2017464.00468.86462.26464.82464.82378,500
Sep 06, 2017462.85464.51460.74463.52463.52519,700
Sep 05, 2017464.83465.49456.20463.49463.49733,400
Sep 01, 2017468.24469.88464.19465.96465.96348,500
Aug 31, 2017467.01470.44465.58468.41468.41466,600
Aug 30, 2017465.77466.79463.43465.67465.67325,400
Aug 29, 2017462.11467.41460.45466.24466.24329,800
Aug 28, 2017467.68468.86460.96462.91462.91304,900
Aug 25, 2017465.24468.16463.71466.19466.19438,600
Aug 24, 2017461.93465.89460.64463.53463.53478,800
Aug 23, 2017455.71462.23455.61461.80461.80561,700
Aug 22, 2017450.55457.04448.93456.29456.29340,000
Aug 21, 2017447.20451.50447.19450.29450.29302,400
Aug 21, 20172 Dividend
Aug 18, 2017450.96454.29448.30450.00448.00520,700
Aug 17, 2017454.78458.85451.23451.55449.54379,100
Aug 16, 2017449.66455.74447.66454.79452.77307,900
Aug 15, 2017445.72449.48445.72448.33446.34280,600
Aug 14, 2017441.39450.30441.39449.49447.49431,400
Aug 11, 2017440.71441.90437.32438.39436.44327,500
Aug 10, 2017446.66446.92438.54439.48437.53279,700
Aug 09, 2017441.61448.46440.17447.81445.82359,500
Aug 08, 2017442.81444.89439.10441.53439.57296,700
Aug 07, 2017445.96450.54443.95444.23442.26478,700
Aug 04, 2017449.45453.54441.82445.58443.60441,300
Aug 03, 2017459.00459.00442.62449.36447.36816,300
Aug 02, 2017454.08457.46445.73455.47453.45633,200
Aug 01, 2017452.25455.37450.86453.08451.07458,200
Jul 31, 2017449.14451.29446.44450.73448.73369,700
Jul 28, 2017441.79448.33441.79447.90445.91393,800
Jul 27, 2017441.97443.96436.19442.87440.90374,000
Jul 26, 2017438.32442.48436.96440.04438.08327,300
Jul 25, 2017442.53445.35434.56436.96435.02261,600
Jul 24, 2017441.04442.72438.26441.60439.64280,700
Jul 21, 2017439.53445.20439.53441.44439.48514,800
Jul 20, 2017440.20443.60438.06441.21439.25470,600
Jul 19, 2017438.62444.55434.09440.50438.54383,500
Jul 18, 2017435.00438.57431.86438.28436.33384,500
Jul 17, 2017437.70438.87433.64435.48433.54458,200
Jul 14, 2017437.92443.45436.68437.70435.75311,200
Jul 13, 2017436.43438.53434.23436.24434.30301,600
Jul 12, 2017433.25439.94430.97437.11435.17438,000
Jul 11, 2017427.98431.82426.30431.04429.12547,100
Jul 10, 2017423.77427.99423.15427.09425.19427,400
Jul 07, 2017418.98425.35418.78423.30421.42365,400
Jul 06, 2017421.50423.69416.64418.43416.57436,400
Jul 05, 2017424.03425.56420.59424.08422.20368,200
Jul 03, 2017431.54435.11421.32422.76420.88253,300
Jun 30, 2017424.08431.23423.56429.16427.25528,000
Jun 29, 2017428.12431.00416.72421.28419.41587,600
Jun 28, 2017436.65437.96429.34430.76428.85357,500
Jun 27, 2017437.94439.83433.15433.65431.72404,700
Jun 26, 2017434.37440.14433.70438.49436.54473,600
Jun 23, 2017439.79442.62433.79434.07432.141,409,500
Jun 22, 2017436.20442.50433.01440.29438.33606,100
Jun 21, 2017431.90437.00426.78436.49434.55702,500
Jun 20, 2017433.78435.55430.10433.94432.01456,100
Jun 19, 2017427.86432.64426.65432.22430.30457,500
Jun 16, 2017436.36437.34424.02427.28425.381,718,100
Jun 15, 2017429.08435.28427.10433.96432.03315,600
Jun 14, 2017436.43437.34430.78432.10430.18408,700
Jun 13, 2017425.57435.00425.44430.54428.63393,400
Jun 12, 2017436.78440.17422.27425.01423.12869,800
Jun 09, 2017439.39442.70435.78439.21437.26555,000
Jun 08, 2017441.75441.87434.06440.39438.43392,800
Jun 07, 2017442.02444.32437.16440.69438.73406,400
Jun 06, 2017444.44447.26441.08442.31440.34373,100
Jun 05, 2017442.56445.21440.15444.21442.24353,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...