Equinix Inc (NQ: EQIX )

814.58 -0.73 (-0.09%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 349.62 353.78 347.72 351.01 863,282 +1.07(+0.30%)
Nov 29, 2018 351.25 351.82 347.49 349.95 523,046 +0.05(+0.01%)
Nov 28, 2018 348.23 351.18 346.01 349.90 678,776 +1.78(+0.51%)
Nov 27, 2018 348.19 351.16 344.72 348.12 366,902 -0.05(-0.02%)
Nov 26, 2018 348.43 349.84 346.46 348.18 628,000 +1.61(+0.47%)
Nov 23, 2018 347.07 348.45 344.90 346.57 212,500 -2.27(-0.65%)
Nov 21, 2018 348.83 348.83 348.83 0 +5.82(+1.70%)
Nov 20, 2018 349.71 351.67 340.95 343.01 892,767 -6.35(-1.82%)
Nov 19, 2018 355.06 359.71 347.65 349.36 480,943 -4.70(-1.33%)
Nov 16, 2018 349.10 354.79 348.94 354.06 713,456 +3.05(+0.87%)
Nov 15, 2018 350.52 352.70 343.91 351.01 545,499 -0.04(-0.01%)
Nov 14, 2018 351.00 353.76 346.26 351.05 481,516 +1.63(+0.47%)
Nov 13, 2018 353.88 354.25 348.84 349.42 538,579 -3.29(-0.93%)
Nov 12, 2018 348.58 354.36 348.58 352.71 538,505 +4.06(+1.16%)
Nov 09, 2018 352.74 353.46 344.92 348.65 818,351 -4.11(-1.17%)
Nov 08, 2018 362.82 363.32 352.45 352.76 834,430 -9.53(-2.63%)
Nov 07, 2018 362.29 363.81 359.44 362.29 588,775 +3.59(+1.00%)
Nov 06, 2018 359.27 362.14 356.09 358.70 605,464 -0.38(-0.11%)
Nov 05, 2018 360.02 363.54 356.46 359.08 783,756 +3.65(+1.03%)
Nov 02, 2018 355.25 359.82 346.42 355.43 1,199,262 +5.20(+1.48%)
Nov 01, 2018 344.01 353.97 343.28 350.23 637,408 +7.20(+2.10%)
Oct 31, 2018 347.96 347.96 341.04 343.03 887,782 +1.77(+0.52%)
Oct 30, 2018 344.65 347.44 339.09 341.27 939,839 -2.83(-0.82%)
Oct 29, 2018 351.60 354.81 341.68 344.09 774,191 -4.81(-1.38%)
Oct 26, 2018 370.97 371.35 347.65 348.90 1,187,890 -24.23(-6.49%)
Oct 25, 2018 379.17 381.34 371.40 373.13 506,526 -4.33(-1.15%)
Oct 24, 2018 372.51 380.94 372.51 377.46 396,580 +4.84(+1.30%)
Oct 23, 2018 370.63 374.21 366.76 372.62 443,260 -0.29(-0.08%)
Oct 22, 2018 375.51 378.43 372.23 372.91 290,328 -2.34(-0.62%)
Oct 19, 2018 372.96 379.86 372.96 375.25 481,272 +2.41(+0.65%)
Oct 18, 2018 371.20 374.54 368.77 372.84 394,000 +1.10(+0.29%)
Oct 17, 2018 369.70 372.60 367.95 371.75 382,284 +1.95(+0.53%)
Oct 16, 2018 361.66 370.77 360.05 369.80 413,319 +10.60(+2.95%)
Oct 15, 2018 359.23 362.38 357.19 359.20 337,762 +0.59(+0.16%)
Oct 12, 2018 361.86 364.34 355.89 358.61 763,147 -1.03(-0.29%)
Oct 11, 2018 371.68 371.92 357.55 359.64 706,846 -11.77(-3.17%)
Oct 10, 2018 376.78 380.18 371.35 371.42 639,561 -5.90(-1.56%)
Oct 09, 2018 378.18 382.05 375.79 377.31 573,698 -2.13(-0.56%)
Oct 08, 2018 376.70 382.98 376.11 379.44 567,897 +1.47(+0.39%)
Oct 05, 2018 382.18 383.09 377.31 377.98 739,850 -4.66(-1.22%)
Oct 04, 2018 383.57 384.71 379.04 382.63 295,643 -2.57(-0.67%)
Oct 03, 2018 391.07 395.03 383.82 385.20 507,430 -5.90(-1.51%)
Oct 02, 2018 391.53 392.04 387.75 391.10 386,558 +0.42(+0.11%)
Oct 01, 2018 392.41 394.74 390.57 390.68 461,410 -1.39(-0.36%)
Sep 28, 2018 389.60 396.01 388.65 392.08 719,204 +2.48(+0.64%)
Sep 27, 2018 384.01 391.40 383.06 389.60 572,373 +6.36(+1.66%)
Sep 26, 2018 388.39 388.39 382.14 383.24 639,491 -5.10(-1.31%)
Sep 25, 2018 399.36 399.36 385.66 388.34 473,302 -2.91(-0.74%)
Sep 24, 2018 397.11 397.11 388.75 391.25 500,346 -8.80(-2.20%)
Sep 21, 2018 404.38 405.58 399.94 400.04 726,712 -3.02(-0.75%)
Sep 20, 2018 400.96 404.77 399.84 403.06 428,501 +2.48(+0.62%)
Sep 19, 2018 402.53 405.08 399.74 400.57 312,837 -2.66(-0.66%)
Sep 18, 2018 405.49 407.49 402.72 403.24 385,749 -1.89(-0.47%)
Sep 17, 2018 405.95 407.36 402.51 405.13 562,790 -0.76(-0.19%)
Sep 14, 2018 401.54 406.06 398.93 405.89 522,345 +3.90(+0.97%)
Sep 13, 2018 400.37 403.95 397.98 402.00 580,617 +3.99(+1.00%)
Sep 12, 2018 395.44 398.49 391.27 398.00 455,869 +4.32(+1.10%)
Sep 11, 2018 392.64 394.17 389.91 393.68 409,059 +0.58(+0.15%)
Sep 10, 2018 390.71 396.24 389.46 393.10 591,881 +2.65(+0.68%)
Sep 07, 2018 390.19 392.86 389.01 390.45 351,983 -0.51(-0.13%)
Sep 06, 2018 389.42 391.82 385.95 390.95 477,962 +1.30(+0.33%)
Sep 05, 2018 387.20 390.48 381.76 389.65 733,072 +1.65(+0.42%)
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.