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 (%)
Oct 31, 2017 402.23 407.60 401.31 406.74 402,529 +3.31(+0.82%)
Oct 30, 2017 400.44 405.24 399.44 403.43 280,765 +2.82(+0.71%)
Oct 27, 2017 398.90 401.20 397.57 400.61 380,014 +2.03(+0.51%)
Oct 26, 2017 403.95 406.05 397.76 398.58 534,479 -3.27(-0.81%)
Oct 25, 2017 406.08 409.36 401.32 401.85 552,437 -4.42(-1.09%)
Oct 24, 2017 404.87 407.60 404.19 406.27 340,874 +3.65(+0.91%)
Oct 23, 2017 411.94 411.94 402.09 402.62 552,566 -8.73(-2.12%)
Oct 20, 2017 414.82 414.82 409.35 411.36 366,843 -1.57(-0.38%)
Oct 19, 2017 413.06 414.56 411.97 412.93 422,413 -0.60(-0.14%)
Oct 18, 2017 407.22 413.87 401.91 413.52 464,459 +8.47(+2.09%)
Oct 17, 2017 404.03 406.12 402.43 405.06 317,887 +0.20(+0.05%)
Oct 16, 2017 404.85 408.86 403.79 404.85 251,471 -1.29(-0.32%)
Oct 13, 2017 410.07 410.07 404.39 406.14 287,763 -1.65(-0.40%)
Oct 12, 2017 402.25 410.88 402.25 407.79 500,535 +5.03(+1.25%)
Oct 11, 2017 398.10 404.79 398.03 402.76 448,138 +6.21(+1.57%)
Oct 10, 2017 397.69 401.29 396.22 396.55 295,116 +0.50(+0.13%)
Oct 09, 2017 393.98 397.05 393.12 396.05 236,908 +2.19(+0.55%)
Oct 06, 2017 389.46 394.85 386.38 393.87 435,070 +2.99(+0.77%)
Oct 05, 2017 390.65 393.26 388.92 390.87 365,202 +2.15(+0.55%)
Oct 04, 2017 388.18 389.70 385.71 388.72 257,762 +0.54(+0.14%)
Oct 03, 2017 389.57 389.57 386.38 388.19 298,195 -1.86(-0.48%)
Oct 02, 2017 392.55 396.26 389.89 390.05 479,131 -1.60(-0.41%)
Sep 29, 2017 387.44 392.35 385.83 391.65 459,729 +4.02(+1.04%)
Sep 28, 2017 387.33 389.47 385.48 387.63 325,274 -0.18(-0.05%)
Sep 27, 2017 381.45 389.14 377.96 387.81 748,279 +6.59(+1.73%)
Sep 26, 2017 385.24 385.30 381.02 381.22 476,421 -2.45(-0.64%)
Sep 25, 2017 387.73 387.86 382.53 383.67 527,547 -3.91(-1.01%)
Sep 22, 2017 392.35 394.31 386.86 387.57 464,856 -4.31(-1.10%)
Sep 21, 2017 394.50 395.77 391.82 391.88 480,502 -2.34(-0.59%)
Sep 20, 2017 398.18 400.57 392.28 394.23 1,163,581 -3.33(-0.84%)
Sep 19, 2017 395.29 401.03 393.97 397.56 898,069 +2.54(+0.64%)
Sep 18, 2017 400.35 401.21 394.09 395.02 898,744 -4.53(-1.13%)
Sep 15, 2017 400.67 401.68 392.72 399.55 1,168,651 +0.35(+0.09%)
Sep 14, 2017 401.32 401.61 396.04 399.20 795,062 -3.48(-0.86%)
Sep 13, 2017 411.00 411.00 401.61 402.68 917,689 -8.34(-2.03%)
Sep 12, 2017 417.08 407.43 411.02 515,544 -5.30(-1.27%)
Sep 11, 2017 407.63 416.58 405.82 416.32 673,770 +10.90(+2.69%)
Sep 08, 2017 406.47 407.71 403.96 405.42 746,716 -2.48(-0.61%)
Sep 07, 2017 407.18 411.44 405.65 407.90 431,269 +1.14(+0.28%)
Sep 06, 2017 406.17 407.63 404.32 406.76 592,198 +0.03(+0.01%)
Sep 05, 2017 407.91 408.09 400.33 406.73 835,712 -2.17(-0.53%)
Sep 01, 2017 410.90 412.34 407.35 408.90 397,202 -2.15(-0.52%)
Aug 31, 2017 409.82 412.83 408.56 411.05 531,767 +2.40(+0.59%)
Aug 30, 2017 408.73 409.63 406.68 408.64 370,776 -0.50(-0.12%)
Aug 29, 2017 405.52 410.17 404.06 409.14 375,855 +2.92(+0.72%)
Aug 28, 2017 410.41 411.44 404.51 406.22 347,449 -2.88(-0.70%)
Aug 25, 2017 408.27 410.83 406.92 409.10 499,809 +2.33(+0.57%)
Aug 24, 2017 405.36 408.84 404.23 406.77 545,666 +1.52(+0.37%)
Aug 23, 2017 399.90 405.62 399.82 405.25 640,058 +4.83(+1.21%)
Aug 22, 2017 395.38 401.07 393.95 400.41 387,605 +5.27(+1.33%)
Aug 21, 2017 392.44 396.21 392.43 395.15 344,676 +2.01(+0.51%)
Aug 18, 2017 393.98 396.89 391.65 393.14 596,005 -1.35(-0.34%)
Aug 17, 2017 397.31 400.87 394.21 394.49 433,961 -2.83(-0.71%)
Aug 16, 2017 392.84 398.15 391.09 397.32 352,454 +5.64(+1.44%)
Aug 15, 2017 389.40 392.68 389.40 391.68 321,164 -1.01(-0.26%)
Aug 14, 2017 385.62 393.40 385.62 392.69 506,353 +9.70(+2.53%)
Aug 11, 2017 385.02 386.06 382.06 383.00 374,918 -0.95(-0.25%)
Aug 10, 2017 390.22 390.45 383.13 383.95 320,116 -7.28(-1.86%)
Aug 09, 2017 385.81 391.79 384.55 391.22 411,960 +5.49(+1.42%)
Aug 08, 2017 386.86 388.67 383.62 385.74 339,569 -2.36(-0.61%)
Aug 07, 2017 389.61 393.61 387.85 388.10 547,983 -1.18(-0.30%)
Aug 04, 2017 392.66 396.23 386.01 389.28 505,169 -3.30(-0.84%)
Aug 03, 2017 401.00 401.00 386.69 392.58 934,419 -5.34(-1.34%)
Aug 02, 2017 396.70 399.65 389.41 397.92 725,053 +2.09(+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.