Equinix Inc (NQ: EQIX )

687.46 USD -0.23 (-0.03%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 774.18 785.80 770.88 785.48 334,600 +7.53(+0.97%)
Jul 30, 2020 780.00 787.70 770.00 777.95 461,519 +7.95(+1.03%)
Jul 29, 2020 760.10 770.88 756.16 770.00 379,504 +17.47(+2.32%)
Jul 28, 2020 762.39 762.39 748.49 752.53 401,481 -1.47(-0.19%)
Jul 27, 2020 737.70 756.09 735.03 754.00 399,387 +16.61(+2.25%)
Jul 24, 2020 729.81 739.51 729.57 737.39 252,900 +0.70(+0.10%)
Jul 23, 2020 738.64 744.46 728.27 736.69 336,549 +1.17(+0.16%)
Jul 22, 2020 729.75 737.77 725.00 735.52 279,411 +9.54(+1.31%)
Jul 21, 2020 735.50 735.50 724.46 725.98 278,227 -5.86(-0.80%)
Jul 20, 2020 726.03 734.72 721.58 731.84 299,238 +7.61(+1.05%)
Jul 17, 2020 717.30 730.89 709.07 724.23 338,900 +10.14(+1.42%)
Jul 16, 2020 716.40 717.98 707.13 714.09 228,037 +0.21(+0.03%)
Jul 15, 2020 724.17 724.77 710.95 713.88 367,562 -3.03(-0.42%)
Jul 14, 2020 716.82 718.99 697.28 716.91 333,082 +15.79(+2.25%)
Jul 13, 2020 720.24 723.75 698.02 701.12 439,241 -15.47(-2.16%)
Jul 10, 2020 734.98 734.98 713.59 716.59 339,600 -12.10(-1.66%)
Jul 09, 2020 721.79 733.03 715.11 728.69 239,169 +8.34(+1.16%)
Jul 08, 2020 725.57 730.66 714.61 720.35 333,589 -0.72(-0.10%)
Jul 07, 2020 718.45 730.78 715.99 721.07 315,969 -1.60(-0.22%)
Jul 06, 2020 723.38 728.53 713.46 722.67 421,312 +4.26(+0.59%)
Jul 02, 2020 732.80 735.99 716.96 718.41 433,100 -9.76(-1.34%)
Jul 01, 2020 702.30 730.54 701.20 728.17 573,175 +25.87(+3.68%)
Jun 30, 2020 698.50 704.93 690.49 702.30 469,994 +13.38(+1.94%)
Jun 29, 2020 692.80 693.00 684.08 688.92 319,350 +2.38(+0.35%)
Jun 26, 2020 697.14 698.01 682.94 686.54 563,500 -10.30(-1.48%)
Jun 25, 2020 684.52 698.20 683.64 696.84 487,640 +7.21(+1.05%)
Jun 24, 2020 690.00 694.56 678.42 689.63 522,255 -5.06(-0.73%)
Jun 23, 2020 700.00 705.00 688.60 694.69 594,926 -2.45(-0.35%)
Jun 22, 2020 709.17 710.98 692.71 697.14 603,056 -14.29(-2.01%)
Jun 19, 2020 713.42 714.00 688.56 711.43 1,364,300 +35.89(+5.31%)
Jun 18, 2020 696.55 699.38 675.54 675.54 313,047 -22.46(-3.22%)
Jun 17, 2020 702.09 704.47 694.15 698.00 392,206 +0.80(+0.11%)
Jun 16, 2020 702.00 710.00 687.42 697.20 570,924 +2.67(+0.38%)
Jun 15, 2020 669.29 695.62 661.83 694.53 546,900 +17.89(+2.64%)
Jun 12, 2020 668.69 680.00 663.44 676.64 539,200 +15.94(+2.41%)
Jun 11, 2020 689.96 693.19 659.79 660.70 582,119 -34.83(-5.01%)
Jun 10, 2020 695.23 699.87 680.51 695.53 473,397 +4.31(+0.62%)
Jun 09, 2020 679.88 694.07 675.40 691.22 525,832 +14.98(+2.22%)
Jun 08, 2020 661.68 676.62 661.68 676.24 563,311 +2.74(+0.41%)
Jun 05, 2020 662.74 675.09 647.76 673.50 828,400 +8.32(+1.25%)
Jun 04, 2020 680.86 688.03 660.19 665.18 508,345 -23.81(-3.46%)
Jun 03, 2020 691.69 696.02 682.59 688.99 436,743 -7.70(-1.11%)
Jun 02, 2020 718.33 718.33 687.94 696.69 621,609 -13.48(-1.90%)
Jun 01, 2020 699.87 716.32 696.83 710.17 447,176 +12.54(+1.80%)
May 29, 2020 697.18 700.49 685.37 697.63 589,200 +4.28(+0.62%)
May 28, 2020 681.67 694.80 676.74 693.35 441,216 +17.81(+2.64%)
May 27, 2020 666.56 676.35 646.56 675.54 555,377 +17.53(+2.66%)
May 26, 2020 681.10 685.00 656.59 658.01 573,248 -12.01(-1.79%)
May 22, 2020 643.11 671.41 641.92 670.02 503,000 +25.62(+3.98%)
May 21, 2020 650.00 653.77 639.43 644.40 512,345 -11.08(-1.69%)
May 20, 2020 653.54 656.21 647.10 655.48 590,172 +5.35(+0.82%)
May 19, 2020 663.00 669.98 649.20 650.13 455,645 -12.25(-1.85%)
May 18, 2020 680.75 680.75 659.39 662.38 586,578 +3.72(+0.56%)
May 15, 2020 656.88 662.35 646.58 658.66 564,500 -0.60(-0.09%)
May 14, 2020 679.62 682.17 645.90 659.26 800,530 -19.54(-2.88%)
May 13, 2020 663.48 686.33 663.25 678.80 1,571,965 +15.15(+2.28%)
May 12, 2020 668.51 676.30 660.00 663.65 1,527,325 -14.35(-2.12%)
May 11, 2020 672.47 686.89 670.45 678.00 558,854 -0.16(-0.02%)
May 08, 2020 679.89 686.99 671.35 678.16 439,400 +2.82(+0.42%)
May 07, 2020 662.01 679.15 656.00 675.34 663,168 -8.85(-1.29%)
May 06, 2020 680.41 701.15 680.25 684.19 388,278 -2.20(-0.32%)
May 05, 2020 689.38 692.60 672.51 686.39 321,577 +10.42(+1.54%)
May 04, 2020 664.51 677.00 660.92 675.97 515,171 +5.12(+0.76%)
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.