Equinix Inc (NQ: EQIX )

875.55 +14.60 (+1.70%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 528.03 533.00 525.73 528.03 330,695 +0.16(+0.03%)
Sep 27, 2019 531.88 534.15 524.85 527.87 320,062 -5.86(-1.10%)
Sep 26, 2019 528.52 535.08 528.33 533.72 298,967 +3.45(+0.65%)
Sep 25, 2019 525.98 531.26 514.48 530.27 424,933 +6.59(+1.26%)
Sep 24, 2019 532.98 533.66 519.16 523.68 567,719 -8.84(-1.66%)
Sep 23, 2019 526.41 558.39 521.65 532.52 782,002 +13.97(+2.69%)
Sep 20, 2019 520.50 523.36 516.94 518.55 1,201,817 -2.36(-0.45%)
Sep 19, 2019 513.12 522.57 512.04 520.92 515,615 +7.35(+1.43%)
Sep 18, 2019 512.19 513.74 499.53 513.57 395,558 +1.91(+0.37%)
Sep 17, 2019 504.84 512.64 499.10 511.65 415,829 +8.22(+1.63%)
Sep 16, 2019 492.27 504.59 490.85 503.43 325,106 +12.02(+2.45%)
Sep 13, 2019 491.60 493.50 486.82 491.41 360,042 -1.90(-0.39%)
Sep 12, 2019 485.18 494.05 483.81 493.32 475,626 +9.56(+1.98%)
Sep 11, 2019 485.36 488.26 481.52 483.76 579,157 -2.75(-0.56%)
Sep 10, 2019 490.23 490.23 480.95 486.50 542,165 -6.20(-1.26%)
Sep 09, 2019 507.25 507.44 491.38 492.70 433,721 -14.54(-2.87%)
Sep 06, 2019 505.73 513.26 505.06 507.24 400,678 +2.83(+0.56%)
Sep 05, 2019 511.51 512.65 501.38 504.41 531,456 -6.86(-1.34%)
Sep 04, 2019 517.14 519.87 508.10 511.27 487,121 -6.79(-1.31%)
Sep 03, 2019 508.42 518.50 507.35 518.06 324,315 +8.81(+1.73%)
Aug 30, 2019 510.82 512.24 506.44 509.25 327,053 -1.32(-0.26%)
Aug 29, 2019 509.64 511.55 508.04 510.56 371,031 +3.84(+0.76%)
Aug 28, 2019 511.15 512.32 504.76 506.73 332,038 -3.65(-0.72%)
Aug 27, 2019 513.10 514.91 508.49 510.38 644,509 -1.06(-0.21%)
Aug 26, 2019 503.52 511.54 503.50 511.44 221,840 +8.48(+1.69%)
Aug 23, 2019 510.28 512.03 500.87 502.96 348,682 -4.58(-0.90%)
Aug 22, 2019 505.00 511.21 501.32 507.54 295,525 +2.12(+0.42%)
Aug 21, 2019 502.42 505.42 499.25 505.42 217,251 +4.67(+0.93%)
Aug 20, 2019 504.63 507.60 500.50 500.75 281,423 -5.74(-1.13%)
Aug 19, 2019 506.94 508.52 501.61 506.49 309,793 +3.57(+0.71%)
Aug 16, 2019 498.76 504.78 496.72 502.92 630,901 +4.99(+1.00%)
Aug 15, 2019 493.34 501.41 491.70 497.93 394,911 +5.89(+1.20%)
Aug 14, 2019 496.21 500.06 489.60 492.04 518,824 -7.75(-1.55%)
Aug 13, 2019 504.69 505.23 496.71 499.79 497,722 -4.48(-0.89%)
Aug 12, 2019 501.76 508.14 500.91 504.27 443,164 +0.80(+0.16%)
Aug 09, 2019 501.27 504.48 498.38 503.47 547,622 +2.90(+0.58%)
Aug 08, 2019 484.22 501.27 480.78 500.57 604,400 +14.72(+3.03%)
Aug 07, 2019 472.15 487.44 466.62 485.86 479,068 +12.06(+2.54%)
Aug 06, 2019 467.98 477.13 467.55 473.80 402,462 +6.54(+1.40%)
Aug 05, 2019 472.62 477.27 461.21 467.25 471,901 -10.40(-2.18%)
Aug 02, 2019 479.49 485.85 474.62 477.65 636,716 +1.22(+0.26%)
Aug 01, 2019 482.56 483.69 460.17 476.43 790,074 +18.82(+4.11%)
Jul 31, 2019 453.56 465.99 450.16 457.61 813,370 +2.99(+0.66%)
Jul 30, 2019 442.21 455.24 441.64 454.62 510,372 +11.16(+2.52%)
Jul 29, 2019 451.12 452.93 441.32 443.47 432,371 -2.03(-0.46%)
Jul 26, 2019 448.56 451.14 441.53 445.50 574,504 -1.52(-0.34%)
Jul 25, 2019 462.08 462.54 446.63 447.02 585,077 -16.26(-3.51%)
Jul 24, 2019 462.42 465.70 459.99 463.28 306,711 +0.90(+0.20%)
Jul 23, 2019 463.38 464.72 457.41 462.38 368,011 +0.85(+0.18%)
Jul 22, 2019 460.63 463.69 459.42 461.53 267,505 -0.19(-0.04%)
Jul 19, 2019 468.88 470.10 461.68 461.72 334,652 -5.07(-1.09%)
Jul 18, 2019 464.38 467.96 463.16 466.79 322,480 -0.01(-0.00%)
Jul 17, 2019 472.82 473.05 463.91 466.80 232,529 -1.86(-0.40%)
Jul 16, 2019 469.66 470.86 466.61 468.66 350,423 -2.53(-0.54%)
Jul 15, 2019 475.12 477.21 469.91 471.18 199,037 -0.93(-0.20%)
Jul 12, 2019 478.48 480.25 470.74 472.11 331,031 -5.35(-1.12%)
Jul 11, 2019 482.10 482.11 474.44 477.46 320,822 -2.99(-0.62%)
Jul 10, 2019 475.88 480.68 472.19 480.45 346,286 +5.16(+1.09%)
Jul 09, 2019 471.48 475.48 471.04 475.29 258,129 +2.13(+0.45%)
Jul 08, 2019 472.47 473.93 470.13 473.16 215,533 +0.89(+0.19%)
Jul 05, 2019 471.22 474.24 465.29 472.27 184,223 -0.70(-0.15%)
Jul 03, 2019 469.70 474.14 469.70 472.97 197,718 +3.65(+0.78%)
Jul 02, 2019 461.50 469.61 460.32 469.31 382,927 +11.55(+2.52%)
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.