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 533.81 536.90 531.80 536.71 318,216 +3.18(+0.60%)
Dec 30, 2019 533.59 535.55 528.74 533.53 268,768 -2.08(-0.39%)
Dec 27, 2019 535.49 537.40 531.61 535.61 252,093 +2.75(+0.52%)
Dec 26, 2019 527.49 533.42 526.10 532.86 166,468 +5.76(+1.09%)
Dec 24, 2019 525.53 530.28 523.34 527.09 89,831 +1.47(+0.28%)
Dec 23, 2019 530.89 532.70 524.21 525.62 197,620 -5.58(-1.05%)
Dec 20, 2019 535.01 535.33 527.61 531.20 1,013,486 +1.65(+0.31%)
Dec 19, 2019 520.91 531.91 519.08 529.56 422,932 +9.63(+1.85%)
Dec 18, 2019 514.55 521.22 513.39 519.93 534,798 +7.29(+1.42%)
Dec 17, 2019 520.05 525.04 511.24 512.64 447,577 -4.86(-0.94%)
Dec 16, 2019 508.07 518.47 503.10 517.49 514,465 +10.08(+1.99%)
Dec 13, 2019 503.58 508.24 499.39 507.42 602,066 +3.71(+0.74%)
Dec 12, 2019 516.18 516.18 502.29 503.70 421,214 -10.43(-2.03%)
Dec 11, 2019 514.20 518.71 509.86 514.13 362,106 +1.30(+0.25%)
Dec 10, 2019 518.12 519.36 511.41 512.83 370,265 -2.75(-0.53%)
Dec 09, 2019 514.51 517.33 512.43 515.58 226,473 +1.41(+0.27%)
Dec 06, 2019 516.93 521.35 513.89 514.17 334,094 -0.80(-0.16%)
Dec 05, 2019 516.09 518.58 511.18 514.98 367,311 -2.64(-0.51%)
Dec 04, 2019 505.50 518.62 504.58 517.61 449,927 +9.50(+1.87%)
Dec 03, 2019 506.37 511.21 503.02 508.12 487,091 +2.63(+0.52%)
Dec 02, 2019 519.34 519.34 505.44 505.49 429,826 -15.73(-3.02%)
Nov 29, 2019 520.08 523.26 519.67 521.22 203,480 +1.53(+0.29%)
Nov 27, 2019 510.75 521.33 507.12 519.69 328,657 +9.65(+1.89%)
Nov 26, 2019 508.69 511.89 506.56 510.04 925,311 +0.78(+0.15%)
Nov 25, 2019 514.56 518.11 508.67 509.26 513,900 -3.43(-0.67%)
Nov 22, 2019 517.53 521.68 511.47 512.69 346,819 -2.38(-0.46%)
Nov 21, 2019 520.05 524.67 513.20 515.08 351,308 -7.90(-1.51%)
Nov 20, 2019 519.52 527.04 518.50 522.97 433,023 +3.49(+0.67%)
Nov 19, 2019 512.43 523.10 510.66 519.48 439,661 +8.47(+1.66%)
Nov 18, 2019 503.50 513.53 503.50 511.01 384,854 +7.14(+1.42%)
Nov 15, 2019 502.43 505.34 497.75 503.87 494,294 +5.22(+1.05%)
Nov 14, 2019 496.36 502.67 493.72 498.65 572,428 +3.64(+0.74%)
Nov 13, 2019 488.59 496.14 487.50 495.01 474,346 +8.69(+1.79%)
Nov 12, 2019 490.34 493.44 482.30 486.32 393,047 -3.44(-0.70%)
Nov 11, 2019 485.43 493.75 485.43 489.76 341,412 +4.29(+0.88%)
Nov 08, 2019 479.20 490.64 477.79 485.47 553,500 +7.15(+1.49%)
Nov 07, 2019 486.07 486.07 475.46 478.32 422,824 -8.59(-1.76%)
Nov 06, 2019 485.25 489.75 483.22 486.91 412,330 +4.29(+0.89%)
Nov 05, 2019 496.30 496.30 479.50 482.61 1,026,613 -14.66(-2.95%)
Nov 04, 2019 513.26 513.38 496.52 497.27 723,323 -17.43(-3.39%)
Nov 01, 2019 517.53 519.48 510.03 514.70 471,791 -4.16(-0.80%)
Oct 31, 2019 524.28 526.29 506.98 518.86 762,299 -4.01(-0.77%)
Oct 30, 2019 522.46 528.86 518.55 522.87 614,768 +3.33(+0.64%)
Oct 29, 2019 518.04 527.53 517.92 519.53 335,453 +0.36(+0.07%)
Oct 28, 2019 516.52 520.49 515.56 519.18 314,710 +1.27(+0.25%)
Oct 25, 2019 514.79 518.64 506.85 517.90 417,064 +2.20(+0.43%)
Oct 24, 2019 521.35 521.35 513.82 515.71 361,438 -3.00(-0.58%)
Oct 23, 2019 521.52 524.19 511.68 518.71 404,784 -3.03(-0.58%)
Oct 22, 2019 533.41 533.41 521.65 521.74 296,667 -6.79(-1.29%)
Oct 21, 2019 527.67 529.42 523.66 528.53 296,530 +0.86(+0.16%)
Oct 18, 2019 526.22 528.37 523.01 527.67 274,073 +4.18(+0.80%)
Oct 17, 2019 522.66 527.74 521.30 523.49 217,300 +3.62(+0.70%)
Oct 16, 2019 520.12 520.80 513.47 519.87 342,161 -3.44(-0.66%)
Oct 15, 2019 522.35 525.62 518.14 523.32 226,519 +3.80(+0.73%)
Oct 14, 2019 519.04 522.92 517.27 519.52 212,956 +0.81(+0.16%)
Oct 11, 2019 527.47 527.47 518.02 518.70 306,844 -5.12(-0.98%)
Oct 10, 2019 525.04 526.31 520.10 523.82 252,300 -2.56(-0.49%)
Oct 09, 2019 522.64 530.31 521.87 526.38 299,368 +5.03(+0.97%)
Oct 08, 2019 527.45 528.92 521.20 521.35 307,734 -7.15(-1.35%)
Oct 07, 2019 529.01 531.83 526.89 528.50 245,533 -3.97(-0.75%)
Oct 04, 2019 528.79 533.18 527.23 532.47 335,573 +5.40(+1.02%)
Oct 03, 2019 515.54 527.08 515.19 527.07 458,394 +13.03(+2.53%)
Oct 02, 2019 520.08 523.19 508.24 514.04 615,963 -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.