Equinix Inc (NQ: EQIX )

864.28 -0.05 (-0.01%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 387.62 394.40 386.19 391.62 768,056 +5.90(+1.53%)
Jul 30, 2018 394.86 397.52 385.27 385.72 717,647 -9.40(-2.38%)
Jul 27, 2018 387.54 400.06 387.54 395.12 667,071 +7.13(+1.84%)
Jul 26, 2018 386.92 390.57 383.70 387.99 546,539 +2.28(+0.59%)
Jul 25, 2018 383.49 386.83 381.86 385.70 448,263 +3.49(+0.91%)
Jul 24, 2018 382.42 383.34 378.39 382.22 837,821 -0.06(-0.02%)
Jul 23, 2018 385.88 388.49 380.44 382.28 567,218 -4.83(-1.25%)
Jul 20, 2018 390.23 390.23 385.36 387.11 406,984 -2.65(-0.68%)
Jul 19, 2018 387.75 392.07 386.68 389.76 422,718 +2.35(+0.61%)
Jul 18, 2018 388.99 391.29 377.63 387.40 393,303 -3.48(-0.89%)
Jul 17, 2018 393.25 394.44 390.13 390.88 455,371 -1.19(-0.30%)
Jul 16, 2018 395.06 396.45 389.82 392.07 416,582 -3.25(-0.82%)
Jul 13, 2018 396.83 398.91 394.81 395.32 316,047 -2.00(-0.50%)
Jul 12, 2018 396.37 398.20 394.01 397.32 380,649 +1.96(+0.50%)
Jul 11, 2018 397.05 399.30 393.28 395.36 427,531 -2.15(-0.54%)
Jul 10, 2018 394.05 400.63 392.26 397.51 527,927 +3.00(+0.76%)
Jul 09, 2018 398.43 398.43 391.71 394.50 474,026 -2.84(-0.72%)
Jul 06, 2018 398.42 392.40 397.35 588,525 +4.95(+1.26%)
Jul 05, 2018 381.08 392.50 381.08 392.40 892,981 +12.40(+3.26%)
Jul 03, 2018 380.00 380.00 380.00 0 -1.76(-0.46%)
Jul 02, 2018 382.76 384.40 377.36 381.75 630,651 -1.50(-0.39%)
Jun 29, 2018 382.03 385.51 376.12 383.25 614,362 +2.53(+0.67%)
Jun 28, 2018 381.00 383.08 374.92 380.72 499,443 +1.32(+0.35%)
Jun 27, 2018 384.34 384.80 379.19 379.40 819,621 -3.06(-0.80%)
Jun 26, 2018 374.43 384.91 372.39 382.46 1,679,205 +9.30(+2.49%)
Jun 25, 2018 370.80 375.26 368.81 373.16 1,189,352 -0.26(-0.07%)
Jun 22, 2018 375.32 375.32 366.04 373.42 1,240,918 -0.12(-0.03%)
Jun 21, 2018 366.86 375.02 365.64 373.54 1,121,139 +7.38(+2.02%)
Jun 20, 2018 358.17 372.54 358.04 366.16 1,291,231 +7.99(+2.23%)
Jun 19, 2018 353.91 360.62 353.91 358.17 705,450 +0.06(+0.02%)
Jun 18, 2018 354.25 358.40 352.20 358.11 506,088 +2.61(+0.73%)
Jun 15, 2018 358.37 353.70 355.50 932,653 +1.80(+0.51%)
Jun 14, 2018 352.31 354.34 350.37 353.70 660,206 +3.61(+1.03%)
Jun 13, 2018 361.86 362.83 348.78 350.09 628,072 -11.27(-3.12%)
Jun 12, 2018 360.40 363.43 358.20 361.36 565,604 +0.98(+0.27%)
Jun 11, 2018 359.36 363.49 358.87 360.38 585,394 +0.79(+0.22%)
Jun 08, 2018 353.04 359.99 352.30 359.59 492,958 +5.29(+1.49%)
Jun 07, 2018 352.53 355.41 350.72 354.30 437,729 +1.70(+0.48%)
Jun 06, 2018 352.72 354.62 348.35 352.60 469,359 -0.05(-0.02%)
Jun 05, 2018 357.86 359.28 352.07 352.65 581,156 -4.79(-1.34%)
Jun 04, 2018 355.29 358.10 352.95 357.44 452,868 +1.54(+0.43%)
Jun 01, 2018 354.10 357.02 352.36 355.90 751,927 +2.10(+0.59%)
May 31, 2018 353.26 359.41 351.26 353.80 1,011,173 -3.96(-1.11%)
May 30, 2018 351.12 359.56 351.12 357.75 677,083 +4.63(+1.31%)
May 29, 2018 346.49 353.61 343.74 353.13 661,220 +7.18(+2.07%)
May 25, 2018 345.95 345.95 345.95 0 +0.94(+0.27%)
May 24, 2018 349.09 349.47 343.39 345.01 684,642 +2.30(+0.67%)
May 23, 2018 340.52 343.23 338.47 342.71 620,242 +1.10(+0.32%)
May 22, 2018 345.77 346.16 340.79 341.62 463,991 -2.92(-0.85%)
May 21, 2018 343.20 344.70 341.14 344.54 544,709 +2.56(+0.75%)
May 18, 2018 338.56 345.36 338.51 341.98 715,604 +3.48(+1.03%)
May 17, 2018 342.12 343.59 336.93 338.50 481,386 -3.39(-0.99%)
May 16, 2018 344.73 349.20 340.83 341.89 479,914 -2.27(-0.66%)
May 15, 2018 349.61 350.79 342.64 344.16 624,168 -8.53(-2.42%)
May 14, 2018 354.91 356.82 351.71 352.69 309,917 -3.49(-0.98%)
May 11, 2018 354.51 359.85 352.90 356.19 487,261 +2.86(+0.81%)
May 10, 2018 345.84 353.58 345.22 353.32 440,339 +9.30(+2.70%)
May 09, 2018 344.99 345.91 342.23 344.03 546,082 -0.15(-0.04%)
May 08, 2018 347.85 349.12 340.73 344.18 1,104,077 -5.16(-1.48%)
May 07, 2018 358.14 359.34 347.61 349.34 795,916 -8.62(-2.41%)
May 04, 2018 351.14 359.63 351.14 357.95 619,080 +5.10(+1.44%)
May 03, 2018 369.58 374.90 348.42 352.86 1,625,908 -23.01(-6.12%)
May 02, 2018 374.15 383.99 372.46 375.86 1,181,780 +0.94(+0.25%)
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.