Equinix Inc (NQ: EQIX )

708.14 USD -10.71 (-1.49%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 410.65 418.12 409.18 417.70 568,428 +6.76(+1.65%)
Apr 27, 2017 414.39 414.80 403.00 410.94 619,767 +3.61(+0.89%)
Apr 26, 2017 407.28 409.87 404.55 407.33 556,119 +0.78(+0.19%)
Apr 25, 2017 404.30 406.86 403.20 406.55 457,468 +2.52(+0.62%)
Apr 24, 2017 405.12 406.47 398.61 404.03 539,571 +2.19(+0.54%)
Apr 21, 2017 405.41 405.58 401.29 401.84 462,762 -3.29(-0.81%)
Apr 20, 2017 404.66 407.55 401.76 405.13 459,308 +1.17(+0.29%)
Apr 19, 2017 403.25 404.62 401.14 403.96 325,479 +1.01(+0.25%)
Apr 18, 2017 402.23 404.24 401.26 402.95 285,705 -0.06(-0.01%)
Apr 17, 2017 398.96 403.02 398.96 403.01 388,675 +3.90(+0.98%)
Apr 13, 2017 400.30 402.00 398.55 399.11 366,691 -0.65(-0.16%)
Apr 12, 2017 398.84 400.53 396.94 399.76 488,465 -0.08(-0.02%)
Apr 11, 2017 400.24 401.63 397.12 399.84 450,144 -1.09(-0.27%)
Apr 10, 2017 401.49 402.50 399.07 400.93 418,028 -0.81(-0.20%)
Apr 07, 2017 402.88 404.08 401.25 401.74 424,670 -0.44(-0.11%)
Apr 06, 2017 399.42 402.99 398.52 402.18 337,885 +2.14(+0.53%)
Apr 05, 2017 399.11 404.54 398.17 400.04 414,153 +0.06(+0.02%)
Apr 04, 2017 402.63 402.63 398.31 399.98 423,659 -2.49(-0.62%)
Apr 03, 2017 400.94 403.33 397.23 402.47 537,819 +2.10(+0.52%)
Mar 31, 2017 396.01 403.62 395.48 400.37 969,419 +3.23(+0.81%)
Mar 30, 2017 393.08 398.00 391.80 397.14 482,773 +3.14(+0.80%)
Mar 29, 2017 386.05 394.47 384.74 394.00 588,899 +9.14(+2.37%)
Mar 28, 2017 384.22 386.77 383.26 384.86 403,418 +0.86(+0.22%)
Mar 27, 2017 385.00 386.44 381.65 384.00 644,319 -4.09(-1.05%)
Mar 24, 2017 390.66 392.43 384.08 388.09 1,714,621 +0.04(+0.01%)
Mar 23, 2017 386.95 392.92 385.79 388.05 718,208 +0.58(+0.15%)
Mar 22, 2017 383.61 388.43 383.16 387.47 551,101 +4.06(+1.06%)
Mar 21, 2017 385.85 391.39 382.53 383.41 833,430 -0.16(-0.04%)
Mar 20, 2017 376.73 385.35 376.10 383.57 964,616 +7.93(+2.11%)
Mar 17, 2017 378.51 378.80 374.78 375.64 1,162,607 -2.53(-0.67%)
Mar 16, 2017 383.87 384.02 376.54 378.17 743,135 -5.61(-1.46%)
Mar 15, 2017 381.67 385.48 379.14 383.78 663,047 +2.40(+0.63%)
Mar 14, 2017 380.49 385.15 379.19 381.38 817,730 +1.06(+0.28%)
Mar 13, 2017 381.22 385.78 379.21 380.32 1,226,233 +1.16(+0.31%)
Mar 10, 2017 377.80 380.51 373.65 379.16 1,249,979 +3.15(+0.84%)
Mar 09, 2017 364.00 376.49 364.00 376.01 3,220,355 +12.58(+3.46%)
Mar 08, 2017 375.43 375.43 361.90 363.43 781,476 -11.81(-3.15%)
Mar 07, 2017 377.58 378.36 374.02 375.24 264,107 -2.31(-0.61%)
Mar 06, 2017 371.55 378.58 371.55 377.55 365,352 +1.86(+0.50%)
Mar 03, 2017 371.18 375.81 370.88 375.69 331,500 +2.96(+0.79%)
Mar 02, 2017 378.00 378.21 372.61 372.73 603,259 -5.26(-1.39%)
Mar 01, 2017 375.98 381.20 373.44 377.99 490,428 +1.92(+0.51%)
Feb 28, 2017 377.06 380.48 375.59 376.07 433,881 -1.17(-0.31%)
Feb 27, 2017 379.87 381.26 376.84 377.24 356,569 -2.40(-0.63%)
Feb 24, 2017 371.19 379.80 369.99 379.64 593,720 +8.79(+2.37%)
Feb 23, 2017 373.33 375.00 368.57 370.85 569,787 -2.47(-0.66%)
Feb 22, 2017 371.17 373.78 369.79 373.32 509,389 +1.98(+0.53%)
Feb 21, 2017 373.04 377.00 368.60 371.34 695,816 -2.94(-0.79%)
Feb 17, 2017 374.28 374.28 374.28 0 +1.10(+0.29%)
Feb 16, 2017 375.00 384.11 369.66 373.18 1,233,788 -7.58(-1.99%)
Feb 15, 2017 379.79 383.61 378.75 380.76 457,244 -1.88(-0.49%)
Feb 14, 2017 386.90 386.90 380.14 382.64 329,605 -4.05(-1.05%)
Feb 13, 2017 388.30 388.30 384.81 386.69 339,234 +0.24(+0.06%)
Feb 10, 2017 386.85 387.36 384.34 386.45 334,052 +0.65(+0.17%)
Feb 09, 2017 384.43 387.13 382.52 385.80 471,115 +1.83(+0.48%)
Feb 08, 2017 381.63 384.42 380.41 383.97 466,569 +3.33(+0.87%)
Feb 07, 2017 381.87 383.55 380.32 380.64 383,494 -1.03(-0.27%)
Feb 06, 2017 385.26 385.70 381.26 381.67 380,452 -3.15(-0.82%)
Feb 03, 2017 385.39 386.40 384.09 384.82 286,168 +1.74(+0.45%)
Feb 02, 2017 381.92 385.37 380.32 383.08 338,974 +1.78(+0.47%)
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.