Equinix Inc (NQ: EQIX )

601.61 USD -1.96 (-0.32%)
Streaming Delayed Price Updated: 12:16 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 468.19 468.19 461.30 464.49 590,724 -3.83(-0.82%)
Nov 29, 2017 478.00 478.00 464.93 468.32 420,168 -9.63(-2.01%)
Nov 28, 2017 481.40 481.48 475.86 477.95 391,687 -0.97(-0.20%)
Nov 27, 2017 474.04 481.24 472.11 478.92 316,486 +4.85(+1.02%)
Nov 24, 2017 473.00 476.73 472.27 474.07 99,630 +1.70(+0.36%)
Nov 22, 2017 473.08 475.02 470.80 472.37 173,883 -1.89(-0.40%)
Nov 21, 2017 472.69 475.13 471.28 474.26 374,853 +2.37(+0.50%)
Nov 20, 2017 474.27 474.53 470.49 471.89 174,847 -0.91(-0.19%)
Nov 17, 2017 473.74 475.63 470.01 472.80 297,697 -2.29(-0.48%)
Nov 16, 2017 474.90 477.39 473.34 475.09 528,442 +0.67(+0.14%)
Nov 15, 2017 479.37 483.44 473.52 474.42 313,524 -6.63(-1.38%)
Nov 14, 2017 480.07 484.31 478.32 481.05 278,018 -3.07(-0.63%)
Nov 13, 2017 481.91 485.92 478.54 484.12 428,829 +1.91(+0.40%)
Nov 10, 2017 484.24 485.07 480.92 482.21 279,209 -2.65(-0.55%)
Nov 09, 2017 491.73 493.91 483.69 484.86 244,439 -8.12(-1.65%)
Nov 08, 2017 486.94 495.35 486.94 492.98 435,843 +4.92(+1.01%)
Nov 07, 2017 492.86 493.80 483.02 488.06 489,861 -3.56(-0.72%)
Nov 06, 2017 484.99 493.09 484.99 491.62 398,793 +4.97(+1.02%)
Nov 03, 2017 485.87 489.92 482.66 486.65 464,934 -2.03(-0.42%)
Nov 02, 2017 481.00 491.80 476.40 488.68 867,785 +21.62(+4.63%)
Nov 01, 2017 464.97 467.74 463.52 467.06 428,110 +3.56(+0.77%)
Oct 31, 2017 458.36 464.48 457.31 463.50 353,236 +3.77(+0.82%)
Oct 30, 2017 456.32 461.79 455.18 459.73 246,383 +3.22(+0.71%)
Oct 27, 2017 454.57 457.19 453.05 456.51 333,478 +2.31(+0.51%)
Oct 26, 2017 460.32 462.71 453.27 454.20 469,027 -3.73(-0.81%)
Oct 25, 2017 462.75 466.49 457.33 457.93 484,786 -5.04(-1.09%)
Oct 24, 2017 461.37 464.48 460.59 462.97 299,131 +4.16(+0.91%)
Oct 23, 2017 469.43 469.43 458.20 458.81 484,899 -9.95(-2.12%)
Oct 20, 2017 472.71 472.71 466.47 468.76 321,920 -1.79(-0.38%)
Oct 19, 2017 470.70 472.41 469.46 470.55 370,685 -0.68(-0.14%)
Oct 18, 2017 464.05 471.62 458.00 471.23 407,582 +9.65(+2.09%)
Oct 17, 2017 460.41 462.80 458.59 461.58 278,959 +0.23(+0.05%)
Oct 16, 2017 461.35 465.92 460.14 461.35 220,676 -1.47(-0.32%)
Oct 13, 2017 467.29 467.29 460.83 462.82 252,524 -1.88(-0.40%)
Oct 12, 2017 458.38 468.22 458.38 464.70 439,240 +5.73(+1.25%)
Oct 11, 2017 453.65 461.28 453.57 458.97 393,259 +7.08(+1.57%)
Oct 10, 2017 453.19 457.29 451.51 451.89 258,976 +0.57(+0.13%)
Oct 09, 2017 448.96 452.46 447.98 451.32 207,897 +2.49(+0.55%)
Oct 06, 2017 443.81 449.95 440.30 448.83 381,792 +3.41(+0.77%)
Oct 05, 2017 445.16 448.14 443.19 445.42 320,480 +2.45(+0.55%)
Oct 04, 2017 442.35 444.08 439.54 442.97 226,197 +0.61(+0.14%)
Oct 03, 2017 443.93 443.93 440.30 442.36 261,678 -2.12(-0.48%)
Oct 02, 2017 447.33 451.55 444.30 444.48 420,457 -1.82(-0.41%)
Sep 29, 2017 441.51 447.10 439.67 446.30 403,431 +4.58(+1.04%)
Sep 28, 2017 441.38 443.82 439.27 441.72 285,441 -0.21(-0.05%)
Sep 27, 2017 434.68 443.45 430.71 441.93 656,645 +7.51(+1.73%)
Sep 26, 2017 439.00 439.07 434.19 434.42 418,079 -2.79(-0.64%)
Sep 25, 2017 441.84 441.99 435.91 437.21 462,944 -4.45(-1.01%)
Sep 22, 2017 447.10 449.34 440.84 441.66 407,930 -4.91(-1.10%)
Sep 21, 2017 449.55 450.99 446.50 446.57 421,660 -2.67(-0.59%)
Sep 20, 2017 453.74 456.47 447.02 449.24 1,021,089 -3.80(-0.84%)
Sep 19, 2017 450.45 456.99 448.95 453.04 788,092 +2.89(+0.64%)
Sep 18, 2017 456.22 457.20 449.09 450.15 788,684 -5.16(-1.13%)
Sep 15, 2017 456.58 457.73 447.52 455.31 1,025,538 +0.40(+0.09%)
Sep 14, 2017 457.32 457.65 451.31 454.91 697,699 -3.96(-0.86%)
Sep 13, 2017 468.36 468.36 457.65 458.87 805,309 -9.51(-2.03%)
Sep 12, 2017 475.28 464.29 468.38 452,411 -6.04(-1.27%)
Sep 11, 2017 464.52 474.71 462.45 474.42 591,260 +12.42(+2.69%)
Sep 08, 2017 463.19 464.61 460.33 462.00 655,273 -2.82(-0.61%)
Sep 07, 2017 464.00 468.86 462.26 464.82 378,456 +1.30(+0.28%)
Sep 06, 2017 462.85 464.51 460.74 463.52 519,678 +0.03(+0.01%)
Sep 05, 2017 464.83 465.04 456.20 463.49 733,371 -2.47(-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.