Equinix Inc (NQ: EQIX )

878.10 +17.15 (+1.99%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 453.53 465.95 450.12 457.57 813,439 +2.99(+0.66%)
Jul 30, 2019 442.17 455.20 441.60 454.58 510,416 +11.16(+2.52%)
Jul 29, 2019 451.08 452.89 441.29 443.43 432,408 -2.03(-0.46%)
Jul 26, 2019 448.52 451.10 441.50 445.46 574,553 -1.52(-0.34%)
Jul 25, 2019 462.04 462.50 446.59 446.98 585,127 -16.26(-3.51%)
Jul 24, 2019 462.38 465.67 459.95 463.24 306,737 +0.90(+0.20%)
Jul 23, 2019 463.34 464.68 457.37 462.34 368,043 +0.85(+0.18%)
Jul 22, 2019 460.59 463.65 459.38 461.49 267,528 -0.19(-0.04%)
Jul 19, 2019 468.85 470.06 461.64 461.68 334,680 -5.07(-1.09%)
Jul 18, 2019 464.34 467.93 463.12 466.75 322,508 -0.01(-0.00%)
Jul 17, 2019 472.78 473.01 463.87 466.76 232,549 -1.86(-0.40%)
Jul 16, 2019 469.62 470.82 466.57 468.62 350,453 -2.52(-0.54%)
Jul 15, 2019 475.08 477.17 469.87 471.14 199,054 -0.93(-0.20%)
Jul 12, 2019 478.44 480.20 470.70 472.07 331,059 -5.35(-1.12%)
Jul 11, 2019 482.06 482.07 474.39 477.42 320,850 -2.99(-0.62%)
Jul 10, 2019 475.83 480.64 472.15 480.41 346,316 +5.16(+1.09%)
Jul 09, 2019 471.44 475.43 471.00 475.25 258,151 +2.13(+0.45%)
Jul 08, 2019 472.43 473.88 470.09 473.12 215,551 +0.89(+0.19%)
Jul 05, 2019 471.18 474.20 465.25 472.23 184,238 -0.70(-0.15%)
Jul 03, 2019 469.67 474.10 469.67 472.93 197,735 +3.65(+0.78%)
Jul 02, 2019 461.46 469.57 460.28 469.27 382,960 +11.55(+2.52%)
Jul 01, 2019 463.90 464.77 453.85 457.73 403,613 -1.84(-0.40%)
Jun 28, 2019 454.52 459.93 452.34 459.57 604,509 +5.56(+1.22%)
Jun 27, 2019 447.76 454.68 447.76 454.01 288,066 +7.21(+1.61%)
Jun 26, 2019 455.69 456.65 442.52 446.80 537,501 -8.90(-1.95%)
Jun 25, 2019 463.70 467.50 455.14 455.70 269,951 -9.10(-1.96%)
Jun 24, 2019 464.77 467.41 461.19 464.81 313,301 +1.78(+0.38%)
Jun 21, 2019 463.90 464.20 455.21 463.03 835,713 -0.25(-0.06%)
Jun 20, 2019 469.37 470.13 461.77 463.29 475,141 -2.55(-0.55%)
Jun 19, 2019 458.11 468.23 457.38 465.84 386,140 +7.24(+1.58%)
Jun 18, 2019 468.83 471.11 457.89 458.60 506,233 -7.52(-1.61%)
Jun 17, 2019 465.92 469.40 464.12 466.12 388,653 +1.42(+0.31%)
Jun 14, 2019 462.31 467.45 460.68 464.70 349,494 +2.39(+0.52%)
Jun 13, 2019 460.62 462.98 458.61 462.31 438,782 +3.31(+0.72%)
Jun 12, 2019 460.91 463.85 458.37 459.00 243,027 -0.52(-0.11%)
Jun 11, 2019 462.30 463.64 454.98 459.52 332,791 -1.62(-0.35%)
Jun 10, 2019 454.88 462.32 453.47 461.14 361,498 +5.85(+1.28%)
Jun 07, 2019 452.50 455.62 451.19 455.29 287,605 +4.50(+1.00%)
Jun 06, 2019 452.76 453.76 447.72 450.79 366,458 -0.57(-0.13%)
Jun 05, 2019 441.41 451.47 439.67 451.37 336,711 +12.98(+2.96%)
Jun 04, 2019 442.46 442.53 429.96 438.39 542,293 -4.13(-0.93%)
Jun 03, 2019 444.37 446.19 439.40 442.52 506,878 -0.19(-0.04%)
May 31, 2019 442.12 445.81 440.77 442.71 370,562 -1.38(-0.31%)
May 30, 2019 440.26 444.57 440.26 444.09 364,933 +4.34(+0.99%)
May 29, 2019 447.45 448.00 438.62 439.76 305,015 -7.91(-1.77%)
May 28, 2019 452.74 455.84 447.67 447.67 312,859 -4.82(-1.07%)
May 24, 2019 454.53 455.66 451.97 452.49 276,084 +0.24(+0.05%)
May 23, 2019 449.15 452.53 448.37 452.25 513,386 +2.07(+0.46%)
May 22, 2019 440.93 450.75 437.90 450.18 364,948 +8.69(+1.97%)
May 21, 2019 435.55 442.97 435.55 441.49 442,375 +6.19(+1.42%)
May 20, 2019 442.33 442.83 435.29 435.30 418,484 -9.21(-2.07%)
May 17, 2019 442.10 445.02 439.87 444.51 319,197 -1.34(-0.30%)
May 16, 2019 442.01 447.88 441.56 445.85 360,668 +4.66(+1.06%)
May 15, 2019 439.04 442.79 438.03 441.19 307,831 +2.38(+0.54%)
May 14, 2019 432.96 439.27 432.48 438.82 462,919 +7.04(+1.63%)
May 13, 2019 429.35 432.64 428.36 431.78 550,571 -3.25(-0.75%)
May 10, 2019 431.80 436.76 430.33 435.03 483,319 +2.93(+0.68%)
May 09, 2019 433.18 434.58 428.85 432.10 370,422 -2.17(-0.50%)
May 08, 2019 429.36 438.49 427.62 434.27 651,414 +3.67(+0.85%)
May 07, 2019 433.29 433.83 427.87 430.59 578,042 -3.26(-0.75%)
May 06, 2019 428.36 435.92 428.17 433.86 547,574 +1.40(+0.32%)
May 03, 2019 422.79 432.46 421.05 432.46 463,465 +10.86(+2.58%)
May 02, 2019 426.12 435.14 418.82 421.60 801,013 +13.60(+3.33%)
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.