Equinix Inc (NQ: EQIX )

603.57 USD -7.77 (-1.27%)
Official Closing Price Updated: 7:57 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 382.83 394.83 379.90 394.00 591,355 +10.99(+2.87%)
Jan 30, 2019 379.29 384.80 379.15 383.01 400,285 +3.72(+0.98%)
Jan 29, 2019 378.10 379.88 373.89 379.29 352,120 +2.18(+0.58%)
Jan 28, 2019 367.95 377.97 363.90 377.11 466,570 +7.67(+2.08%)
Jan 25, 2019 371.78 373.14 364.91 369.44 760,600 -1.84(-0.50%)
Jan 24, 2019 357.35 371.56 357.35 371.28 492,603 +6.02(+1.65%)
Jan 23, 2019 370.86 371.69 363.15 365.26 667,121 -5.75(-1.55%)
Jan 22, 2019 374.67 375.79 368.26 371.01 858,564 -3.66(-0.98%)
Jan 18, 2019 383.48 383.48 373.75 374.67 638,100 -7.16(-1.88%)
Jan 17, 2019 380.97 383.59 379.21 381.83 490,227 +0.72(+0.19%)
Jan 16, 2019 381.21 384.18 379.53 381.11 621,867 -1.87(-0.49%)
Jan 15, 2019 379.46 383.59 378.14 382.98 721,234 +6.40(+1.70%)
Jan 14, 2019 370.30 377.15 369.99 376.58 638,246 +5.15(+1.39%)
Jan 11, 2019 369.96 372.30 366.55 371.43 433,600 +0.75(+0.20%)
Jan 10, 2019 356.31 371.22 355.04 370.68 1,033,639 +13.36(+3.74%)
Jan 09, 2019 363.69 365.09 348.24 357.32 1,024,838 -4.54(-1.25%)
Jan 08, 2019 357.42 363.18 357.42 361.86 680,840 +7.36(+2.08%)
Jan 07, 2019 353.00 357.02 351.41 354.50 730,277 +0.71(+0.20%)
Jan 04, 2019 347.80 356.64 346.36 353.79 543,700 +7.85(+2.27%)
Jan 03, 2019 348.66 355.47 345.17 345.94 779,663 -4.06(-1.16%)
Jan 02, 2019 349.28 352.69 343.58 350.00 664,554 -2.56(-0.73%)
Dec 31, 2018 352.35 353.30 347.61 352.56 384,300 -0.29(-0.08%)
Dec 28, 2018 348.75 356.14 347.10 352.85 569,900 +6.46(+1.86%)
Dec 27, 2018 345.65 348.99 337.67 346.39 569,727 -2.88(-0.82%)
Dec 26, 2018 340.40 349.27 335.29 349.27 594,813 +10.25(+3.02%)
Dec 24, 2018 348.75 349.90 338.97 339.02 339,700 -11.29(-3.22%)
Dec 21, 2018 358.62 363.68 348.62 350.31 1,277,500 -7.90(-2.21%)
Dec 20, 2018 367.42 367.80 355.33 358.21 762,816 -10.23(-2.78%)
Dec 19, 2018 370.50 374.09 367.08 368.44 795,478 -2.53(-0.68%)
Dec 18, 2018 371.87 377.06 369.48 370.97 527,322 +1.91(+0.52%)
Dec 17, 2018 386.89 387.54 368.56 369.06 824,323 -17.84(-4.61%)
Dec 14, 2018 387.74 389.24 383.77 386.90 505,200 -2.42(-0.62%)
Dec 13, 2018 388.31 395.25 388.23 389.32 429,027 +2.20(+0.57%)
Dec 12, 2018 390.31 396.50 386.69 387.12 525,929 -2.68(-0.69%)
Dec 11, 2018 388.69 391.67 387.06 389.80 444,356 +2.72(+0.70%)
Dec 10, 2018 388.15 389.76 381.62 387.08 403,102 +0.61(+0.16%)
Dec 07, 2018 390.79 393.33 383.95 386.47 450,300 -6.25(-1.59%)
Dec 06, 2018 381.92 392.90 377.95 392.72 663,476 +7.63(+1.98%)
Dec 04, 2018 392.74 396.59 383.91 385.09 754,000 -6.02(-1.54%)
Dec 03, 2018 387.45 391.69 385.28 391.11 487,485 +5.83(+1.51%)
Nov 30, 2018 383.75 388.32 381.67 385.28 786,500 +1.17(+0.30%)
Nov 29, 2018 385.54 386.17 381.41 384.11 476,525 +0.05(+0.01%)
Nov 28, 2018 382.23 385.46 379.79 384.06 618,404 +1.95(+0.51%)
Nov 27, 2018 382.18 385.44 378.37 382.11 334,269 -0.06(-0.02%)
Nov 26, 2018 382.45 383.99 380.28 382.17 572,144 +1.77(+0.47%)
Nov 23, 2018 380.95 382.46 378.57 380.40 193,600 -2.49(-0.65%)
Nov 21, 2018 382.89 382.89 382.89 0 +6.39(+1.70%)
Nov 20, 2018 383.85 386.00 374.24 376.50 813,362 -6.97(-1.82%)
Nov 19, 2018 389.72 394.83 381.59 383.47 438,167 -5.16(-1.33%)
Nov 16, 2018 383.18 389.43 383.00 388.63 650,000 +3.35(+0.87%)
Nov 15, 2018 384.74 387.13 377.48 385.28 496,981 -0.04(-0.01%)
Nov 14, 2018 385.27 388.30 380.06 385.32 438,689 +1.79(+0.47%)
Nov 13, 2018 388.43 388.84 382.90 383.53 490,677 -5.89(-1.51%)
Nov 12, 2018 384.86 391.24 384.86 389.42 487,737 +4.48(+1.16%)
Nov 09, 2018 389.46 390.25 380.82 384.94 741,200 -4.54(-1.17%)
Nov 08, 2018 400.59 401.14 389.14 389.48 755,763 -10.52(-2.63%)
Nov 07, 2018 400.00 401.68 396.86 400.00 533,268 +3.96(+1.00%)
Nov 06, 2018 396.67 399.83 393.16 396.04 548,383 -0.42(-0.11%)
Nov 05, 2018 397.50 401.39 393.57 396.46 709,866 +4.03(+1.03%)
Nov 02, 2018 392.23 397.27 382.48 392.43 1,086,200 +5.74(+1.48%)
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.