Equinix Inc (NQ: EQIX )

861.61 -2.72 (-0.31%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 385.52 391.87 384.59 387.98 726,808 +2.45(+0.64%)
Sep 27, 2018 379.99 387.30 379.05 385.52 578,425 +6.29(+1.66%)
Sep 26, 2018 384.33 384.33 378.14 379.23 646,252 -5.05(-1.31%)
Sep 25, 2018 395.18 395.18 381.62 384.27 478,306 -2.88(-0.74%)
Sep 24, 2018 392.95 392.95 384.68 387.15 505,636 -8.70(-2.20%)
Sep 21, 2018 400.15 401.33 395.76 395.85 734,395 -2.99(-0.75%)
Sep 20, 2018 396.77 400.53 395.66 398.84 433,032 +2.46(+0.62%)
Sep 19, 2018 398.32 400.85 395.56 396.38 316,145 -2.63(-0.66%)
Sep 18, 2018 401.25 403.23 398.51 399.02 389,827 -1.87(-0.47%)
Sep 17, 2018 401.71 403.10 398.30 400.89 568,740 -0.75(-0.19%)
Sep 14, 2018 397.34 401.81 394.75 401.64 527,867 +3.85(+0.97%)
Sep 13, 2018 396.18 399.73 393.81 397.79 586,756 +3.95(+1.00%)
Sep 12, 2018 391.30 394.32 387.18 393.84 460,689 +4.28(+1.10%)
Sep 11, 2018 388.53 390.05 385.83 389.56 413,384 +0.57(+0.15%)
Sep 10, 2018 386.62 392.10 385.39 388.99 598,139 +2.63(+0.68%)
Sep 07, 2018 386.10 388.75 384.94 386.36 355,705 -0.50(-0.13%)
Sep 06, 2018 385.34 387.72 381.91 386.87 483,016 +1.29(+0.33%)
Sep 05, 2018 383.15 386.39 377.77 385.57 740,823 +1.63(+0.42%)
Sep 04, 2018 389.27 390.69 381.70 383.94 542,288 -6.94(-1.77%)
Aug 31, 2018 390.88 390.88 390.88 0 +4.88(+1.26%)
Aug 30, 2018 391.13 392.39 383.62 386.00 378,824 -4.86(-1.24%)
Aug 29, 2018 390.36 394.25 389.31 390.86 361,614 +0.39(+0.10%)
Aug 28, 2018 387.48 390.67 385.52 390.48 361,979 +2.80(+0.72%)
Aug 27, 2018 386.18 388.42 385.12 387.67 436,939 +2.27(+0.59%)
Aug 24, 2018 384.14 387.60 382.16 385.40 559,778 +0.76(+0.20%)
Aug 23, 2018 386.65 387.73 384.01 384.64 363,593 -0.69(-0.18%)
Aug 22, 2018 387.76 389.78 383.80 385.33 379,019 -2.39(-0.62%)
Aug 21, 2018 390.48 390.76 387.51 387.73 521,627 -3.08(-0.79%)
Aug 20, 2018 392.92 392.92 388.11 390.81 571,256 -0.39(-0.10%)
Aug 17, 2018 393.64 396.23 390.19 391.20 545,657 -4.31(-1.09%)
Aug 16, 2018 390.34 396.51 389.02 395.51 920,470 +6.41(+1.65%)
Aug 15, 2018 386.27 390.68 385.68 389.10 587,809 +2.13(+0.55%)
Aug 14, 2018 391.33 393.45 386.49 386.97 716,327 -6.05(-1.54%)
Aug 13, 2018 390.53 394.12 389.68 393.02 478,681 +3.18(+0.82%)
Aug 10, 2018 394.70 395.71 389.63 389.84 762,125 -6.91(-1.74%)
Aug 09, 2018 388.29 405.85 388.22 396.75 1,080,535 -2.24(-0.56%)
Aug 08, 2018 400.09 401.05 398.07 398.98 710,728 -0.36(-0.09%)
Aug 07, 2018 404.02 404.02 397.63 399.34 552,237 -4.43(-1.10%)
Aug 06, 2018 405.18 408.34 399.31 403.77 605,408 -2.28(-0.56%)
Aug 03, 2018 399.07 407.28 395.33 406.06 721,075 +6.72(+1.68%)
Aug 02, 2018 396.10 401.50 391.99 399.33 534,424 +2.46(+0.62%)
Aug 01, 2018 389.62 397.97 379.81 396.87 591,944 +5.22(+1.33%)
Jul 31, 2018 387.65 394.44 386.23 391.65 767,990 +5.90(+1.53%)
Jul 30, 2018 394.89 397.56 385.31 385.75 717,586 -9.40(-2.38%)
Jul 27, 2018 387.57 400.10 387.57 395.15 667,014 +7.13(+1.84%)
Jul 26, 2018 386.95 390.60 383.74 388.02 546,493 +2.28(+0.59%)
Jul 25, 2018 383.52 386.87 381.89 385.74 448,225 +3.49(+0.91%)
Jul 24, 2018 382.45 383.37 378.42 382.25 837,749 -0.06(-0.02%)
Jul 23, 2018 385.91 388.53 380.48 382.31 567,169 -4.83(-1.25%)
Jul 20, 2018 390.26 390.26 385.40 387.14 406,949 -2.65(-0.68%)
Jul 19, 2018 387.79 392.11 386.72 389.79 422,682 +2.35(+0.61%)
Jul 18, 2018 389.02 391.33 377.67 387.44 393,270 -3.48(-0.89%)
Jul 17, 2018 393.29 394.47 390.17 390.92 455,332 -1.19(-0.30%)
Jul 16, 2018 395.10 396.49 389.85 392.10 416,546 -3.25(-0.82%)
Jul 13, 2018 396.86 398.94 394.85 395.36 316,020 -2.00(-0.50%)
Jul 12, 2018 396.41 398.24 394.05 397.35 380,616 +1.96(+0.50%)
Jul 11, 2018 397.08 399.33 393.31 395.39 427,494 -2.15(-0.54%)
Jul 10, 2018 394.08 400.67 392.30 397.54 527,882 +3.00(+0.76%)
Jul 09, 2018 398.47 398.47 391.75 394.54 473,986 -2.84(-0.72%)
Jul 06, 2018 398.46 392.43 397.38 588,475 +4.95(+1.26%)
Jul 05, 2018 381.12 392.54 381.12 392.43 892,905 +12.40(+3.26%)
Jul 03, 2018 380.03 380.03 380.03 0 -1.76(-0.46%)
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.