Equinix Inc (NQ: EQIX )

870.85 +9.90 (+1.15%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 412.56 412.56 406.48 409.30 670,378 -3.38(-0.82%)
Nov 29, 2017 421.20 421.20 409.69 412.67 476,824 -8.49(-2.01%)
Nov 28, 2017 424.20 424.27 419.32 421.16 444,502 -0.85(-0.20%)
Nov 27, 2017 417.71 424.06 416.01 422.01 359,161 +4.27(+1.02%)
Nov 24, 2017 416.80 420.08 416.15 417.74 113,064 +1.50(+0.36%)
Nov 22, 2017 416.87 418.58 414.86 416.24 197,329 -1.67(-0.40%)
Nov 21, 2017 416.52 418.68 415.28 417.91 425,398 +2.09(+0.50%)
Nov 20, 2017 417.92 418.15 414.59 415.82 198,423 -0.80(-0.19%)
Nov 17, 2017 417.45 419.12 414.16 416.62 337,839 -2.02(-0.48%)
Nov 16, 2017 418.47 420.67 417.10 418.64 599,698 +0.59(+0.14%)
Nov 15, 2017 422.41 426.00 417.26 418.05 355,800 -5.84(-1.38%)
Nov 14, 2017 423.03 426.76 421.49 423.89 315,506 -0.94(-0.22%)
Nov 13, 2017 422.89 426.41 419.94 424.83 488,671 +1.68(+0.40%)
Nov 10, 2017 424.94 425.67 422.03 423.16 318,172 -2.33(-0.55%)
Nov 09, 2017 431.51 433.43 424.46 425.48 278,550 -7.13(-1.65%)
Nov 08, 2017 427.31 434.69 427.31 432.61 496,664 +4.32(+1.01%)
Nov 07, 2017 432.50 433.33 423.87 428.29 558,220 -3.12(-0.72%)
Nov 06, 2017 425.60 432.71 425.60 431.42 454,444 +4.36(+1.02%)
Nov 03, 2017 426.37 429.92 423.55 427.06 529,815 -1.78(-0.42%)
Nov 02, 2017 422.10 431.57 418.06 428.84 988,884 +18.97(+4.63%)
Nov 01, 2017 408.03 410.46 406.76 409.86 487,852 +3.12(+0.77%)
Oct 31, 2017 402.23 407.60 401.31 406.74 402,529 +3.31(+0.82%)
Oct 30, 2017 400.44 405.24 399.44 403.43 280,765 +2.82(+0.71%)
Oct 27, 2017 398.90 401.20 397.57 400.61 380,014 +2.03(+0.51%)
Oct 26, 2017 403.95 406.05 397.76 398.58 534,479 -3.27(-0.81%)
Oct 25, 2017 406.08 409.36 401.32 401.85 552,437 -4.42(-1.09%)
Oct 24, 2017 404.87 407.60 404.19 406.27 340,874 +3.65(+0.91%)
Oct 23, 2017 411.94 411.94 402.09 402.62 552,566 -8.73(-2.12%)
Oct 20, 2017 414.82 414.82 409.35 411.36 366,843 -1.57(-0.38%)
Oct 19, 2017 413.06 414.56 411.97 412.93 422,413 -0.60(-0.14%)
Oct 18, 2017 407.22 413.87 401.91 413.52 464,459 +8.47(+2.09%)
Oct 17, 2017 404.03 406.12 402.43 405.06 317,887 +0.20(+0.05%)
Oct 16, 2017 404.85 408.86 403.79 404.85 251,471 -1.29(-0.32%)
Oct 13, 2017 410.07 410.07 404.39 406.14 287,763 -1.65(-0.40%)
Oct 12, 2017 402.25 410.88 402.25 407.79 500,535 +5.03(+1.25%)
Oct 11, 2017 398.10 404.79 398.03 402.76 448,138 +6.21(+1.57%)
Oct 10, 2017 397.69 401.29 396.22 396.55 295,116 +0.50(+0.13%)
Oct 09, 2017 393.98 397.05 393.12 396.05 236,908 +2.19(+0.55%)
Oct 06, 2017 389.46 394.85 386.38 393.87 435,070 +2.99(+0.77%)
Oct 05, 2017 390.65 393.26 388.92 390.87 365,202 +2.15(+0.55%)
Oct 04, 2017 388.18 389.70 385.71 388.72 257,762 +0.54(+0.14%)
Oct 03, 2017 389.57 389.57 386.38 388.19 298,195 -1.86(-0.48%)
Oct 02, 2017 392.55 396.26 389.89 390.05 479,131 -1.60(-0.41%)
Sep 29, 2017 387.44 392.35 385.83 391.65 459,729 +4.02(+1.04%)
Sep 28, 2017 387.33 389.47 385.48 387.63 325,274 -0.18(-0.05%)
Sep 27, 2017 381.45 389.14 377.96 387.81 748,279 +6.59(+1.73%)
Sep 26, 2017 385.24 385.30 381.02 381.22 476,421 -2.45(-0.64%)
Sep 25, 2017 387.73 387.86 382.53 383.67 527,547 -3.91(-1.01%)
Sep 22, 2017 392.35 394.31 386.86 387.57 464,856 -4.31(-1.10%)
Sep 21, 2017 394.50 395.77 391.82 391.88 480,502 -2.34(-0.59%)
Sep 20, 2017 398.18 400.57 392.28 394.23 1,163,581 -3.33(-0.84%)
Sep 19, 2017 395.29 401.03 393.97 397.56 898,069 +2.54(+0.64%)
Sep 18, 2017 400.35 401.21 394.09 395.02 898,744 -4.53(-1.13%)
Sep 15, 2017 400.67 401.68 392.72 399.55 1,168,651 +0.35(+0.09%)
Sep 14, 2017 401.32 401.61 396.04 399.20 795,062 -3.48(-0.86%)
Sep 13, 2017 411.00 411.00 401.61 402.68 917,689 -8.34(-2.03%)
Sep 12, 2017 417.08 407.43 411.02 515,544 -5.30(-1.27%)
Sep 11, 2017 407.63 416.58 405.82 416.32 673,770 +10.90(+2.69%)
Sep 08, 2017 406.47 407.71 403.96 405.42 746,716 -2.48(-0.61%)
Sep 07, 2017 407.18 411.44 405.65 407.90 431,269 +1.14(+0.28%)
Sep 06, 2017 406.17 407.63 404.32 406.76 592,198 +0.03(+0.01%)
Sep 05, 2017 407.91 408.09 400.33 406.73 835,712 -2.17(-0.53%)
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.