Equinix Inc (NQ: EQIX )

860.95 -3.38 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 382.03 385.51 376.12 383.25 614,362 +2.53(+0.67%)
Jun 28, 2018 381.00 383.08 374.92 380.72 499,443 +1.32(+0.35%)
Jun 27, 2018 384.34 384.80 379.19 379.40 819,621 -3.06(-0.80%)
Jun 26, 2018 374.43 384.91 372.39 382.46 1,679,205 +9.30(+2.49%)
Jun 25, 2018 370.80 375.26 368.81 373.16 1,189,352 -0.26(-0.07%)
Jun 22, 2018 375.32 375.32 366.04 373.42 1,240,918 -0.12(-0.03%)
Jun 21, 2018 366.86 375.02 365.64 373.54 1,121,139 +7.38(+2.02%)
Jun 20, 2018 358.17 372.54 358.04 366.16 1,291,231 +7.99(+2.23%)
Jun 19, 2018 353.91 360.62 353.91 358.17 705,450 +0.06(+0.02%)
Jun 18, 2018 354.25 358.40 352.20 358.11 506,088 +2.61(+0.73%)
Jun 15, 2018 358.37 353.70 355.50 932,653 +1.80(+0.51%)
Jun 14, 2018 352.31 354.34 350.37 353.70 660,206 +3.61(+1.03%)
Jun 13, 2018 361.86 362.83 348.78 350.09 628,072 -11.27(-3.12%)
Jun 12, 2018 360.40 363.43 358.20 361.36 565,604 +0.98(+0.27%)
Jun 11, 2018 359.36 363.49 358.87 360.38 585,394 +0.79(+0.22%)
Jun 08, 2018 353.04 359.99 352.30 359.59 492,958 +5.29(+1.49%)
Jun 07, 2018 352.53 355.41 350.72 354.30 437,729 +1.70(+0.48%)
Jun 06, 2018 352.72 354.62 348.35 352.60 469,359 -0.05(-0.02%)
Jun 05, 2018 357.86 359.28 352.07 352.65 581,156 -4.79(-1.34%)
Jun 04, 2018 355.29 358.10 352.95 357.44 452,868 +1.54(+0.43%)
Jun 01, 2018 354.10 357.02 352.36 355.90 751,927 +2.10(+0.59%)
May 31, 2018 353.26 359.41 351.26 353.80 1,011,173 -3.96(-1.11%)
May 30, 2018 351.12 359.56 351.12 357.75 677,083 +4.63(+1.31%)
May 29, 2018 346.49 353.61 343.74 353.13 661,220 +7.18(+2.07%)
May 25, 2018 345.95 345.95 345.95 0 +0.94(+0.27%)
May 24, 2018 349.09 349.47 343.39 345.01 684,642 +2.30(+0.67%)
May 23, 2018 340.52 343.23 338.47 342.71 620,242 +1.10(+0.32%)
May 22, 2018 345.77 346.16 340.79 341.62 463,991 -2.92(-0.85%)
May 21, 2018 343.20 344.70 341.14 344.54 544,709 +2.56(+0.75%)
May 18, 2018 338.56 345.36 338.51 341.98 715,604 +3.48(+1.03%)
May 17, 2018 342.12 343.59 336.93 338.50 481,386 -3.39(-0.99%)
May 16, 2018 344.73 349.20 340.83 341.89 479,914 -2.27(-0.66%)
May 15, 2018 349.61 350.79 342.64 344.16 624,168 -8.53(-2.42%)
May 14, 2018 354.91 356.82 351.71 352.69 309,917 -3.49(-0.98%)
May 11, 2018 354.51 359.85 352.90 356.19 487,261 +2.86(+0.81%)
May 10, 2018 345.84 353.58 345.22 353.32 440,339 +9.30(+2.70%)
May 09, 2018 344.99 345.91 342.23 344.03 546,082 -0.15(-0.04%)
May 08, 2018 347.85 349.12 340.73 344.18 1,104,077 -5.16(-1.48%)
May 07, 2018 358.14 359.34 347.61 349.34 795,916 -8.62(-2.41%)
May 04, 2018 351.14 359.63 351.14 357.95 619,080 +5.10(+1.44%)
May 03, 2018 369.58 374.90 348.42 352.86 1,625,908 -23.01(-6.12%)
May 02, 2018 374.15 383.99 372.46 375.86 1,181,780 +0.94(+0.25%)
May 01, 2018 372.94 376.55 370.37 374.92 507,947 +1.99(+0.53%)
Apr 30, 2018 374.43 375.25 371.40 372.94 607,211 -0.32(-0.09%)
Apr 27, 2018 368.92 374.18 367.83 373.26 548,175 +4.49(+1.22%)
Apr 26, 2018 366.01 370.94 363.33 368.76 411,550 +5.20(+1.43%)
Apr 25, 2018 362.12 364.60 359.98 363.56 519,431 +0.60(+0.17%)
Apr 24, 2018 362.49 363.99 361.01 362.96 694,982 +1.73(+0.48%)
Apr 23, 2018 360.37 362.35 359.06 361.23 641,414 +1.35(+0.37%)
Apr 20, 2018 364.44 367.17 359.04 359.88 463,935 -2.93(-0.81%)
Apr 19, 2018 365.61 365.61 359.83 362.82 431,403 -4.26(-1.16%)
Apr 18, 2018 364.73 367.81 362.64 367.08 545,401 +3.92(+1.08%)
Apr 17, 2018 359.87 366.32 357.24 363.16 653,565 +3.76(+1.05%)
Apr 16, 2018 357.01 360.39 355.41 359.40 447,573 +3.61(+1.01%)
Apr 13, 2018 356.32 358.86 354.44 355.80 390,218 +0.22(+0.06%)
Apr 12, 2018 363.61 363.91 355.16 355.58 404,773 -6.89(-1.90%)
Apr 11, 2018 357.38 365.03 355.98 362.47 525,375 +3.00(+0.84%)
Apr 10, 2018 365.45 367.97 356.88 359.47 685,352 -3.53(-0.97%)
Apr 09, 2018 363.45 370.35 361.65 362.99 604,383 +2.24(+0.62%)
Apr 06, 2018 360.75 585,453 -5.81(-1.58%)
Apr 05, 2018 365.69 367.46 362.50 366.56 435,532 +1.42(+0.39%)
Apr 04, 2018 360.00 366.19 358.31 365.14 561,801 +3.00(+0.83%)
Apr 03, 2018 362.59 365.53 358.93 362.13 527,475 +0.04(+0.01%)
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.