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 (%)
Dec 31, 2019 533.76 536.86 531.76 536.67 318,243 +3.18(+0.60%)
Dec 30, 2019 533.54 535.50 528.70 533.49 268,791 -2.08(-0.39%)
Dec 27, 2019 535.44 537.36 531.56 535.56 252,115 +2.75(+0.52%)
Dec 26, 2019 527.44 533.37 526.06 532.81 166,483 +5.76(+1.09%)
Dec 24, 2019 525.49 530.24 523.30 527.05 89,839 +1.47(+0.28%)
Dec 23, 2019 530.85 532.65 524.17 525.58 197,637 -5.58(-1.05%)
Dec 20, 2019 534.97 535.29 527.57 531.16 1,013,573 +1.65(+0.31%)
Dec 19, 2019 520.87 531.87 519.03 529.51 422,968 +9.63(+1.85%)
Dec 18, 2019 514.51 521.17 513.35 519.89 534,844 +7.29(+1.42%)
Dec 17, 2019 520.01 525.00 511.20 512.60 447,615 -4.86(-0.94%)
Dec 16, 2019 508.03 518.42 503.06 517.45 514,509 +10.08(+1.99%)
Dec 13, 2019 503.54 508.19 499.35 507.37 602,118 +3.71(+0.74%)
Dec 12, 2019 516.13 516.13 502.24 503.66 421,250 -10.43(-2.03%)
Dec 11, 2019 514.16 518.66 509.81 514.09 362,137 +1.30(+0.25%)
Dec 10, 2019 518.08 519.32 511.36 512.79 370,297 -2.75(-0.53%)
Dec 09, 2019 514.47 517.28 512.38 515.54 226,492 +1.41(+0.27%)
Dec 06, 2019 516.89 521.30 513.85 514.13 334,123 -0.80(-0.16%)
Dec 05, 2019 516.04 518.53 511.13 514.93 367,343 -2.64(-0.51%)
Dec 04, 2019 505.46 518.57 504.54 517.57 449,966 +9.50(+1.87%)
Dec 03, 2019 506.32 511.17 502.98 508.07 487,132 +2.63(+0.52%)
Dec 02, 2019 519.30 519.30 505.40 505.44 429,863 -15.73(-3.02%)
Nov 29, 2019 520.03 523.22 519.63 521.17 203,497 +1.53(+0.29%)
Nov 27, 2019 510.70 521.28 507.08 519.65 328,685 +9.65(+1.89%)
Nov 26, 2019 508.64 511.85 506.51 510.00 925,390 +0.78(+0.15%)
Nov 25, 2019 514.52 518.07 508.62 509.22 513,944 -3.43(-0.67%)
Nov 22, 2019 517.49 521.63 511.43 512.65 346,848 -2.38(-0.46%)
Nov 21, 2019 520.01 524.62 513.16 515.03 351,338 -7.90(-1.51%)
Nov 20, 2019 519.47 526.99 518.46 522.93 433,060 +3.49(+0.67%)
Nov 19, 2019 512.38 523.06 510.62 519.44 439,698 +8.47(+1.66%)
Nov 18, 2019 503.45 513.49 503.45 510.97 384,887 +7.14(+1.42%)
Nov 15, 2019 502.39 505.29 497.70 503.83 494,336 +5.22(+1.05%)
Nov 14, 2019 496.31 502.62 493.68 498.61 572,477 +3.64(+0.74%)
Nov 13, 2019 488.55 496.09 487.46 494.97 474,387 +8.69(+1.79%)
Nov 12, 2019 490.30 493.39 482.26 486.28 393,080 -3.44(-0.70%)
Nov 11, 2019 485.38 493.71 485.38 489.72 341,441 +4.29(+0.88%)
Nov 08, 2019 479.16 490.60 477.75 485.43 553,547 +7.15(+1.49%)
Nov 07, 2019 486.02 486.02 475.42 478.28 422,860 -8.59(-1.76%)
Nov 06, 2019 485.21 489.71 483.18 486.87 412,366 +4.29(+0.89%)
Nov 05, 2019 496.26 496.26 479.46 482.57 1,026,701 -14.66(-2.95%)
Nov 04, 2019 513.22 513.34 496.48 497.23 723,385 -17.43(-3.39%)
Nov 01, 2019 517.49 519.43 509.99 514.66 471,831 -4.16(-0.80%)
Oct 31, 2019 524.23 526.25 506.94 518.81 762,364 -4.01(-0.77%)
Oct 30, 2019 522.42 528.82 518.51 522.82 614,821 +3.33(+0.64%)
Oct 29, 2019 518.00 527.48 517.88 519.49 335,482 +0.36(+0.07%)
Oct 28, 2019 516.48 520.44 515.52 519.13 314,737 +1.27(+0.25%)
Oct 25, 2019 514.75 518.59 506.81 517.86 417,099 +2.20(+0.43%)
Oct 24, 2019 521.30 521.30 513.78 515.66 361,469 -3.00(-0.58%)
Oct 23, 2019 521.48 524.15 511.63 518.67 404,819 -3.03(-0.58%)
Oct 22, 2019 533.37 533.37 521.61 521.70 296,692 -6.79(-1.29%)
Oct 21, 2019 527.63 529.38 523.62 528.49 296,555 +0.86(+0.16%)
Oct 18, 2019 526.17 528.33 522.97 527.63 274,097 +4.18(+0.80%)
Oct 17, 2019 522.61 527.69 521.26 523.44 217,319 +3.62(+0.70%)
Oct 16, 2019 520.08 520.75 513.42 519.83 342,191 -3.44(-0.66%)
Oct 15, 2019 522.31 525.58 518.10 523.27 226,539 +3.80(+0.73%)
Oct 14, 2019 519.00 522.88 517.23 519.47 212,974 +0.81(+0.16%)
Oct 11, 2019 527.43 527.43 517.98 518.66 306,870 -5.12(-0.98%)
Oct 10, 2019 524.99 526.26 520.06 523.77 252,322 -2.56(-0.49%)
Oct 09, 2019 522.59 530.26 521.82 526.34 299,394 +5.03(+0.97%)
Oct 08, 2019 527.41 528.87 521.16 521.30 307,761 -7.15(-1.35%)
Oct 07, 2019 528.96 531.78 526.85 528.45 245,554 -3.97(-0.75%)
Oct 04, 2019 528.74 533.14 527.19 532.42 335,602 +5.40(+1.02%)
Oct 03, 2019 515.50 527.03 515.14 527.02 458,433 +13.02(+2.53%)
Oct 02, 2019 520.04 523.14 508.19 514.00 616,016 -7.39(-1.42%)
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.