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 29, 2017 399.37 399.37 399.37 0 -1.67(-0.42%)
Dec 28, 2017 397.52 402.37 396.00 401.03 359,903 +3.01(+0.76%)
Dec 27, 2017 394.50 398.43 392.77 398.02 339,489 +4.40(+1.12%)
Dec 26, 2017 390.37 394.33 390.05 393.62 358,134 +0.09(+0.02%)
Dec 22, 2017 393.54 394.94 391.02 393.54 504,406 +0.63(+0.16%)
Dec 21, 2017 395.48 397.48 391.83 392.91 367,958 -1.16(-0.29%)
Dec 20, 2017 393.22 394.92 392.09 394.06 552,376 -1.16(-0.29%)
Dec 19, 2017 401.51 402.33 392.40 395.23 427,687 -6.43(-1.60%)
Dec 18, 2017 403.45 407.09 401.34 401.66 626,036 -1.79(-0.44%)
Dec 15, 2017 407.48 407.48 401.21 403.45 960,825 -2.20(-0.54%)
Dec 14, 2017 398.59 406.37 396.71 405.65 444,166 +7.99(+2.01%)
Dec 13, 2017 400.68 402.43 396.75 397.66 707,324 +0.94(+0.24%)
Dec 12, 2017 396.27 399.27 393.37 396.72 371,698 +0.56(+0.14%)
Dec 11, 2017 397.97 401.45 393.38 396.16 563,620 -2.48(-0.62%)
Dec 08, 2017 404.50 405.04 396.70 398.64 436,424 -2.98(-0.74%)
Dec 07, 2017 397.18 403.68 394.79 401.62 626,057 +4.87(+1.23%)
Dec 06, 2017 393.78 398.94 392.85 396.74 369,892 +4.10(+1.04%)
Dec 05, 2017 389.74 396.00 388.60 392.64 485,366 +2.92(+0.75%)
Dec 04, 2017 415.06 415.38 389.31 389.73 743,358 -23.69(-5.73%)
Dec 01, 2017 409.53 413.68 407.60 413.41 418,095 +4.12(+1.01%)
Nov 30, 2017 412.56 412.56 406.48 409.30 670,378 -3.38(-0.82%)
Nov 29, 2017 421.20 421.20 409.69 412.67 476,824 -8.49(-2.01%)
Nov 28, 2017 424.20 424.27 419.32 421.16 444,502 -0.85(-0.20%)
Nov 27, 2017 417.71 424.06 416.01 422.01 359,161 +4.27(+1.02%)
Nov 24, 2017 416.80 420.08 416.15 417.74 113,064 +1.50(+0.36%)
Nov 22, 2017 416.87 418.58 414.86 416.24 197,329 -1.67(-0.40%)
Nov 21, 2017 416.52 418.68 415.28 417.91 425,398 +2.09(+0.50%)
Nov 20, 2017 417.92 418.15 414.59 415.82 198,423 -0.80(-0.19%)
Nov 17, 2017 417.45 419.12 414.16 416.62 337,839 -2.02(-0.48%)
Nov 16, 2017 418.47 420.67 417.10 418.64 599,698 +0.59(+0.14%)
Nov 15, 2017 422.41 426.00 417.26 418.05 355,800 -5.84(-1.38%)
Nov 14, 2017 423.03 426.76 421.49 423.89 315,506 -0.94(-0.22%)
Nov 13, 2017 422.89 426.41 419.94 424.83 488,671 +1.68(+0.40%)
Nov 10, 2017 424.94 425.67 422.03 423.16 318,172 -2.33(-0.55%)
Nov 09, 2017 431.51 433.43 424.46 425.48 278,550 -7.13(-1.65%)
Nov 08, 2017 427.31 434.69 427.31 432.61 496,664 +4.32(+1.01%)
Nov 07, 2017 432.50 433.33 423.87 428.29 558,220 -3.12(-0.72%)
Nov 06, 2017 425.60 432.71 425.60 431.42 454,444 +4.36(+1.02%)
Nov 03, 2017 426.37 429.92 423.55 427.06 529,815 -1.78(-0.42%)
Nov 02, 2017 422.10 431.57 418.06 428.84 988,884 +18.97(+4.63%)
Nov 01, 2017 408.03 410.46 406.76 409.86 487,852 +3.12(+0.77%)
Oct 31, 2017 402.23 407.60 401.31 406.74 402,529 +3.31(+0.82%)
Oct 30, 2017 400.44 405.24 399.44 403.43 280,765 +2.82(+0.71%)
Oct 27, 2017 398.90 401.20 397.57 400.61 380,014 +2.03(+0.51%)
Oct 26, 2017 403.95 406.05 397.76 398.58 534,479 -3.27(-0.81%)
Oct 25, 2017 406.08 409.36 401.32 401.85 552,437 -4.42(-1.09%)
Oct 24, 2017 404.87 407.60 404.19 406.27 340,874 +3.65(+0.91%)
Oct 23, 2017 411.94 411.94 402.09 402.62 552,566 -8.73(-2.12%)
Oct 20, 2017 414.82 414.82 409.35 411.36 366,843 -1.57(-0.38%)
Oct 19, 2017 413.06 414.56 411.97 412.93 422,413 -0.60(-0.14%)
Oct 18, 2017 407.22 413.87 401.91 413.52 464,459 +8.47(+2.09%)
Oct 17, 2017 404.03 406.12 402.43 405.06 317,887 +0.20(+0.05%)
Oct 16, 2017 404.85 408.86 403.79 404.85 251,471 -1.29(-0.32%)
Oct 13, 2017 410.07 410.07 404.39 406.14 287,763 -1.65(-0.40%)
Oct 12, 2017 402.25 410.88 402.25 407.79 500,535 +5.03(+1.25%)
Oct 11, 2017 398.10 404.79 398.03 402.76 448,138 +6.21(+1.57%)
Oct 10, 2017 397.69 401.29 396.22 396.55 295,116 +0.50(+0.13%)
Oct 09, 2017 393.98 397.05 393.12 396.05 236,908 +2.19(+0.55%)
Oct 06, 2017 389.46 394.85 386.38 393.87 435,070 +2.99(+0.77%)
Oct 05, 2017 390.65 393.26 388.92 390.87 365,202 +2.15(+0.55%)
Oct 04, 2017 388.18 389.70 385.71 388.72 257,762 +0.54(+0.14%)
Oct 03, 2017 389.57 389.57 386.38 388.19 298,195 -1.86(-0.48%)
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.