Equinix Inc (NQ: EQIX )

694.31 USD -11.46 (-1.62%)
Official Closing Price Updated: 5:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 442.45 458.64 440.10 455.19 739,486 +15.63(+3.56%)
Jan 30, 2018 430.00 441.84 430.00 439.56 700,169 +4.40(+1.01%)
Jan 29, 2018 446.98 449.90 434.47 435.16 630,233 -6.43(-1.46%)
Jan 26, 2018 435.00 442.68 432.01 441.59 1,228,671 +2.42(+0.55%)
Jan 25, 2018 441.46 444.78 433.00 439.17 928,883 -2.13(-0.48%)
Jan 24, 2018 442.78 445.73 438.85 441.30 612,170 -0.70(-0.16%)
Jan 23, 2018 436.19 446.21 434.57 442.00 797,264 +5.95(+1.36%)
Jan 22, 2018 438.00 439.28 433.58 436.05 702,320 -1.84(-0.42%)
Jan 19, 2018 438.78 442.07 433.48 437.89 599,208 +0.44(+0.10%)
Jan 18, 2018 444.93 436.82 437.45 787,950 -4.45(-1.01%)
Jan 17, 2018 448.87 452.49 439.16 441.90 627,534 -6.20(-1.38%)
Jan 16, 2018 436.80 452.61 436.49 448.10 840,130 +12.15(+2.79%)
Jan 12, 2018 435.95 435.95 435.95 0 +0.56(+0.13%)
Jan 11, 2018 443.00 452.28 435.04 435.39 606,450 -7.61(-1.72%)
Jan 10, 2018 442.26 443.00 636,317 -12.98(-2.85%)
Jan 09, 2018 459.89 461.73 454.01 455.98 397,765 -2.22(-0.48%)
Jan 08, 2018 450.79 461.36 448.00 458.20 532,480 +8.71(+1.94%)
Jan 05, 2018 450.15 450.94 447.81 449.49 335,822 +1.54(+0.34%)
Jan 04, 2018 449.33 450.46 447.43 447.95 450,536 -1.03(-0.23%)
Jan 03, 2018 449.14 452.56 446.65 448.98 464,639 +2.06(+0.46%)
Jan 02, 2018 453.53 456.56 445.97 446.92 614,334 -6.30(-1.39%)
Dec 29, 2017 453.22 453.22 453.22 0 -1.89(-0.42%)
Dec 28, 2017 451.12 456.62 449.40 455.11 317,140 +3.42(+0.76%)
Dec 27, 2017 447.70 452.16 445.73 451.69 299,151 +4.99(+1.12%)
Dec 26, 2017 443.01 447.51 442.65 446.70 315,581 +0.10(+0.02%)
Dec 22, 2017 446.61 448.20 443.75 446.60 444,473 +0.71(+0.16%)
Dec 21, 2017 448.81 451.08 444.66 445.89 324,238 -1.31(-0.29%)
Dec 20, 2017 446.24 448.17 444.96 447.20 486,743 -1.32(-0.29%)
Dec 19, 2017 455.65 456.58 445.31 448.52 376,870 -7.30(-1.60%)
Dec 18, 2017 457.85 461.98 455.46 455.82 551,651 -2.03(-0.44%)
Dec 15, 2017 462.43 462.43 455.31 457.85 846,660 -2.50(-0.54%)
Dec 14, 2017 452.34 461.17 450.20 460.35 391,391 +9.07(+2.01%)
Dec 13, 2017 454.71 456.69 450.25 451.28 623,280 +1.07(+0.24%)
Dec 12, 2017 449.70 453.11 446.41 450.21 327,533 +0.63(+0.14%)
Dec 11, 2017 451.63 455.58 446.42 449.58 496,651 -2.81(-0.62%)
Dec 08, 2017 459.04 459.66 450.19 452.39 384,569 -3.38(-0.74%)
Dec 07, 2017 450.74 458.11 448.02 455.77 551,669 +5.53(+1.23%)
Dec 06, 2017 446.88 452.73 445.82 450.24 325,942 +4.65(+1.04%)
Dec 05, 2017 442.29 449.40 441.00 445.59 427,695 +3.31(+0.75%)
Dec 04, 2017 471.03 471.39 441.80 442.28 655,033 -26.88(-5.73%)
Dec 01, 2017 464.75 469.46 462.56 469.16 368,417 +4.67(+1.01%)
Nov 30, 2017 468.19 468.19 461.30 464.49 590,724 -3.83(-0.82%)
Nov 29, 2017 478.00 478.00 464.93 468.32 420,168 -9.63(-2.01%)
Nov 28, 2017 481.40 481.48 475.86 477.95 391,687 -0.97(-0.20%)
Nov 27, 2017 474.04 481.24 472.11 478.92 316,486 +4.85(+1.02%)
Nov 24, 2017 473.00 476.73 472.27 474.07 99,630 +1.70(+0.36%)
Nov 22, 2017 473.08 475.02 470.80 472.37 173,883 -1.89(-0.40%)
Nov 21, 2017 472.69 475.13 471.28 474.26 374,853 +2.37(+0.50%)
Nov 20, 2017 474.27 474.53 470.49 471.89 174,847 -0.91(-0.19%)
Nov 17, 2017 473.74 475.63 470.01 472.80 297,697 -2.29(-0.48%)
Nov 16, 2017 474.90 477.39 473.34 475.09 528,442 +0.67(+0.14%)
Nov 15, 2017 479.37 483.44 473.52 474.42 313,524 -6.63(-1.38%)
Nov 14, 2017 480.07 484.31 478.32 481.05 278,018 -3.07(-0.63%)
Nov 13, 2017 481.91 485.92 478.54 484.12 428,829 +1.91(+0.40%)
Nov 10, 2017 484.24 485.07 480.92 482.21 279,209 -2.65(-0.55%)
Nov 09, 2017 491.73 493.91 483.69 484.86 244,439 -8.12(-1.65%)
Nov 08, 2017 486.94 495.35 486.94 492.98 435,843 +4.92(+1.01%)
Nov 07, 2017 492.86 493.80 483.02 488.06 489,861 -3.56(-0.72%)
Nov 06, 2017 484.99 493.09 484.99 491.62 398,793 +4.97(+1.02%)
Nov 03, 2017 485.87 489.92 482.66 486.65 464,934 -2.03(-0.42%)
Nov 02, 2017 481.00 491.80 476.40 488.68 867,785 +21.62(+4.63%)
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.