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 (%)
Aug 31, 2018 390.85 390.85 390.85 0 +4.88(+1.26%)
Aug 30, 2018 391.10 392.35 383.59 385.97 378,856 -4.86(-1.24%)
Aug 29, 2018 390.33 394.22 389.28 390.83 361,645 +0.38(+0.10%)
Aug 28, 2018 387.45 390.64 385.49 390.44 362,010 +2.81(+0.72%)
Aug 27, 2018 386.14 388.38 385.08 387.64 436,977 +2.27(+0.59%)
Aug 24, 2018 384.11 387.57 382.13 385.37 559,826 +0.76(+0.20%)
Aug 23, 2018 386.62 387.69 383.97 384.61 363,625 -0.69(-0.18%)
Aug 22, 2018 387.73 389.75 383.77 385.30 379,051 -2.39(-0.62%)
Aug 21, 2018 390.44 390.73 387.48 387.69 521,671 -3.08(-0.79%)
Aug 20, 2018 392.89 392.89 388.07 390.77 571,305 -0.39(-0.10%)
Aug 17, 2018 393.61 396.19 390.16 391.17 545,704 -4.31(-1.09%)
Aug 16, 2018 390.30 396.47 388.98 395.47 920,549 +6.41(+1.65%)
Aug 15, 2018 386.24 390.65 385.65 389.06 587,859 +2.13(+0.55%)
Aug 14, 2018 391.30 393.41 386.46 386.93 716,388 -6.05(-1.54%)
Aug 13, 2018 390.50 394.09 389.65 392.99 478,722 +3.18(+0.82%)
Aug 10, 2018 394.67 395.67 389.60 389.80 762,190 -6.91(-1.74%)
Aug 09, 2018 388.26 405.81 388.19 396.71 1,080,627 -2.24(-0.56%)
Aug 08, 2018 400.06 401.02 398.04 398.95 710,789 -0.36(-0.09%)
Aug 07, 2018 403.99 403.99 397.60 399.31 552,285 -4.43(-1.10%)
Aug 06, 2018 405.15 408.30 399.27 403.74 605,460 -2.28(-0.56%)
Aug 03, 2018 399.04 407.24 395.30 406.02 721,136 +6.72(+1.68%)
Aug 02, 2018 396.06 401.46 391.96 399.30 534,470 +2.46(+0.62%)
Aug 01, 2018 389.59 397.93 379.78 396.84 591,995 +5.21(+1.33%)
Jul 31, 2018 387.62 394.40 386.19 391.62 768,056 +5.90(+1.53%)
Jul 30, 2018 394.86 397.52 385.27 385.72 717,647 -9.40(-2.38%)
Jul 27, 2018 387.54 400.06 387.54 395.12 667,071 +7.13(+1.84%)
Jul 26, 2018 386.92 390.57 383.70 387.99 546,539 +2.28(+0.59%)
Jul 25, 2018 383.49 386.83 381.86 385.70 448,263 +3.49(+0.91%)
Jul 24, 2018 382.42 383.34 378.39 382.22 837,821 -0.06(-0.02%)
Jul 23, 2018 385.88 388.49 380.44 382.28 567,218 -4.83(-1.25%)
Jul 20, 2018 390.23 390.23 385.36 387.11 406,984 -2.65(-0.68%)
Jul 19, 2018 387.75 392.07 386.68 389.76 422,718 +2.35(+0.61%)
Jul 18, 2018 388.99 391.29 377.63 387.40 393,303 -3.48(-0.89%)
Jul 17, 2018 393.25 394.44 390.13 390.88 455,371 -1.19(-0.30%)
Jul 16, 2018 395.06 396.45 389.82 392.07 416,582 -3.25(-0.82%)
Jul 13, 2018 396.83 398.91 394.81 395.32 316,047 -2.00(-0.50%)
Jul 12, 2018 396.37 398.20 394.01 397.32 380,649 +1.96(+0.50%)
Jul 11, 2018 397.05 399.30 393.28 395.36 427,531 -2.15(-0.54%)
Jul 10, 2018 394.05 400.63 392.26 397.51 527,927 +3.00(+0.76%)
Jul 09, 2018 398.43 398.43 391.71 394.50 474,026 -2.84(-0.72%)
Jul 06, 2018 398.42 392.40 397.35 588,525 +4.95(+1.26%)
Jul 05, 2018 381.08 392.50 381.08 392.40 892,981 +12.40(+3.26%)
Jul 03, 2018 380.00 380.00 380.00 0 -1.76(-0.46%)
Jul 02, 2018 382.76 384.40 377.36 381.75 630,651 -1.50(-0.39%)
Jun 29, 2018 382.03 385.51 376.12 383.25 614,362 +2.53(+0.67%)
Jun 28, 2018 381.00 383.08 374.92 380.72 499,443 +1.32(+0.35%)
Jun 27, 2018 384.34 384.80 379.19 379.40 819,621 -3.06(-0.80%)
Jun 26, 2018 374.43 384.91 372.39 382.46 1,679,205 +9.30(+2.49%)
Jun 25, 2018 370.80 375.26 368.81 373.16 1,189,352 -0.26(-0.07%)
Jun 22, 2018 375.32 375.32 366.04 373.42 1,240,918 -0.12(-0.03%)
Jun 21, 2018 366.86 375.02 365.64 373.54 1,121,139 +7.38(+2.02%)
Jun 20, 2018 358.17 372.54 358.04 366.16 1,291,231 +7.99(+2.23%)
Jun 19, 2018 353.91 360.62 353.91 358.17 705,450 +0.06(+0.02%)
Jun 18, 2018 354.25 358.40 352.20 358.11 506,088 +2.61(+0.73%)
Jun 15, 2018 358.37 353.70 355.50 932,653 +1.80(+0.51%)
Jun 14, 2018 352.31 354.34 350.37 353.70 660,206 +3.61(+1.03%)
Jun 13, 2018 361.86 362.83 348.78 350.09 628,072 -11.27(-3.12%)
Jun 12, 2018 360.40 363.43 358.20 361.36 565,604 +0.98(+0.27%)
Jun 11, 2018 359.36 363.49 358.87 360.38 585,394 +0.79(+0.22%)
Jun 08, 2018 353.04 359.99 352.30 359.59 492,958 +5.29(+1.49%)
Jun 07, 2018 352.53 355.41 350.72 354.30 437,729 +1.70(+0.48%)
Jun 06, 2018 352.72 354.62 348.35 352.60 469,359 -0.05(-0.02%)
Jun 05, 2018 357.86 359.28 352.07 352.65 581,156 -4.79(-1.34%)
Jun 04, 2018 355.29 358.10 352.95 357.44 452,868 +1.54(+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.