Equinix Inc (NQ: EQIX )

874.89 +3.90 (+0.45%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 345.93 350.05 344.06 347.31 872,485 +1.06(+0.30%)
Nov 29, 2018 347.54 348.11 343.82 346.25 528,621 +0.05(+0.01%)
Nov 28, 2018 344.56 347.48 342.36 346.21 686,011 +1.76(+0.51%)
Nov 27, 2018 344.51 347.45 341.08 344.45 370,813 -0.05(-0.02%)
Nov 26, 2018 344.76 346.15 342.80 344.51 634,694 +1.59(+0.47%)
Nov 23, 2018 343.41 344.77 341.26 342.91 214,765 -2.24(-0.65%)
Nov 21, 2018 345.15 345.15 345.15 0 +5.76(+1.70%)
Nov 20, 2018 346.02 347.96 337.36 339.39 902,283 -6.28(-1.82%)
Nov 19, 2018 351.31 355.92 343.98 345.68 486,070 -4.65(-1.33%)
Nov 16, 2018 345.42 351.05 345.25 350.33 721,062 +3.02(+0.87%)
Nov 15, 2018 346.82 348.98 340.28 347.31 551,314 -0.04(-0.01%)
Nov 14, 2018 347.30 350.03 342.60 347.35 486,649 +1.61(+0.47%)
Nov 13, 2018 350.15 350.52 345.16 345.73 544,320 -3.25(-0.93%)
Nov 12, 2018 344.90 350.62 344.90 348.99 544,245 +4.02(+1.16%)
Nov 09, 2018 349.02 349.73 341.28 344.97 827,074 -4.07(-1.17%)
Nov 08, 2018 359.00 359.49 348.74 349.04 843,325 -9.43(-2.63%)
Nov 07, 2018 358.47 359.97 355.65 358.47 595,051 +3.55(+1.00%)
Nov 06, 2018 355.48 358.32 352.34 354.92 611,918 -0.38(-0.11%)
Nov 05, 2018 356.23 359.71 352.71 355.30 792,110 +3.61(+1.03%)
Nov 02, 2018 351.50 356.02 342.77 351.68 1,212,046 +5.14(+1.48%)
Nov 01, 2018 340.38 350.23 339.66 346.54 644,203 +7.12(+2.10%)
Oct 31, 2018 344.29 344.29 337.44 339.42 897,245 +1.75(+0.52%)
Oct 30, 2018 341.02 343.77 335.52 337.67 949,857 -2.80(-0.82%)
Oct 29, 2018 347.89 351.07 338.08 340.46 782,443 -4.76(-1.38%)
Oct 26, 2018 367.05 367.43 343.99 345.22 1,200,552 -23.97(-6.49%)
Oct 25, 2018 375.17 377.31 367.48 369.19 511,926 -4.28(-1.15%)
Oct 24, 2018 368.59 376.92 368.59 373.48 400,807 +4.78(+1.30%)
Oct 23, 2018 366.72 370.26 362.89 368.69 447,985 -0.29(-0.08%)
Oct 22, 2018 371.55 374.44 368.30 368.98 293,422 -2.31(-0.62%)
Oct 19, 2018 369.02 375.85 369.02 371.29 486,402 +2.38(+0.65%)
Oct 18, 2018 367.29 370.58 364.88 368.91 398,199 +1.08(+0.29%)
Oct 17, 2018 365.80 368.67 364.07 367.82 386,359 +1.93(+0.53%)
Oct 16, 2018 357.85 366.86 356.25 365.90 417,725 +10.49(+2.95%)
Oct 15, 2018 355.44 358.56 353.43 355.41 341,362 +0.58(+0.16%)
Oct 12, 2018 358.04 360.49 352.13 354.83 771,281 -1.02(-0.29%)
Oct 11, 2018 367.76 368.00 353.78 355.85 714,380 -11.65(-3.17%)
Oct 10, 2018 372.81 376.17 367.43 367.50 646,379 -5.83(-1.56%)
Oct 09, 2018 374.19 378.02 371.83 373.34 579,813 -2.11(-0.56%)
Oct 08, 2018 372.73 378.94 372.14 375.44 573,951 +1.45(+0.39%)
Oct 05, 2018 378.15 379.05 373.34 373.99 747,737 -4.61(-1.22%)
Oct 04, 2018 379.53 380.66 375.04 378.60 298,794 -2.55(-0.67%)
Oct 03, 2018 386.95 390.87 379.77 381.14 512,839 -5.83(-1.51%)
Oct 02, 2018 387.40 387.91 383.66 386.98 390,679 +0.41(+0.11%)
Oct 01, 2018 388.27 390.58 386.46 386.56 466,328 -1.38(-0.36%)
Sep 28, 2018 385.49 391.83 384.56 387.94 726,870 +2.45(+0.64%)
Sep 27, 2018 379.96 387.27 379.02 385.49 578,474 +6.29(+1.66%)
Sep 26, 2018 384.30 384.30 378.11 379.20 646,307 -5.05(-1.31%)
Sep 25, 2018 395.15 395.15 381.59 384.24 478,347 -2.88(-0.74%)
Sep 24, 2018 392.92 392.92 384.65 387.12 505,679 -8.70(-2.20%)
Sep 21, 2018 400.11 401.30 395.72 395.82 734,458 -2.98(-0.75%)
Sep 20, 2018 396.74 400.50 395.62 398.81 433,069 +2.46(+0.62%)
Sep 19, 2018 398.29 400.81 395.52 396.35 316,171 -2.63(-0.66%)
Sep 18, 2018 401.22 403.20 398.47 398.98 389,861 -1.87(-0.47%)
Sep 17, 2018 401.67 403.06 398.27 400.86 568,789 -0.75(-0.19%)
Sep 14, 2018 397.31 401.78 394.72 401.61 527,912 +3.85(+0.97%)
Sep 13, 2018 396.14 399.69 393.78 397.76 586,806 +3.95(+1.00%)
Sep 12, 2018 391.27 394.29 387.15 393.80 460,729 +4.27(+1.10%)
Sep 11, 2018 388.50 390.01 385.80 389.53 413,420 +0.57(+0.15%)
Sep 10, 2018 386.59 392.06 385.35 388.96 598,190 +2.63(+0.68%)
Sep 07, 2018 386.07 388.71 384.90 386.33 355,735 -0.50(-0.13%)
Sep 06, 2018 385.31 387.69 381.88 386.83 483,057 +1.29(+0.33%)
Sep 05, 2018 383.11 386.36 377.74 385.54 740,886 +1.63(+0.43%)
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.