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 (%)
Dec 31, 2018 352.35 353.30 347.61 352.56 384,300 -0.29(-0.08%)
Dec 28, 2018 348.75 356.14 347.10 352.85 569,900 +6.46(+1.86%)
Dec 27, 2018 345.65 348.99 337.67 346.39 569,727 -2.88(-0.82%)
Dec 26, 2018 340.40 349.27 335.29 349.27 594,813 +10.25(+3.02%)
Dec 24, 2018 348.75 349.90 338.97 339.02 339,700 -11.29(-3.22%)
Dec 21, 2018 358.62 363.68 348.62 350.31 1,277,500 -7.90(-2.21%)
Dec 20, 2018 367.42 367.80 355.33 358.21 762,816 -10.23(-2.78%)
Dec 19, 2018 370.50 374.09 367.08 368.44 795,478 -2.53(-0.68%)
Dec 18, 2018 371.87 377.06 369.48 370.97 527,322 +1.91(+0.52%)
Dec 17, 2018 386.89 387.54 368.56 369.06 824,323 -17.84(-4.61%)
Dec 14, 2018 387.74 389.24 383.77 386.90 505,200 -2.42(-0.62%)
Dec 13, 2018 388.31 395.25 388.23 389.32 429,027 +2.20(+0.57%)
Dec 12, 2018 390.31 396.50 386.69 387.12 525,929 -2.68(-0.69%)
Dec 11, 2018 388.69 391.67 387.06 389.80 444,356 +2.72(+0.70%)
Dec 10, 2018 388.15 389.76 381.62 387.08 403,102 +0.61(+0.16%)
Dec 07, 2018 390.79 393.33 383.95 386.47 450,300 -6.25(-1.59%)
Dec 06, 2018 381.92 392.90 377.95 392.72 663,476 +7.63(+1.98%)
Dec 04, 2018 392.74 396.59 383.91 385.09 754,000 -6.02(-1.54%)
Dec 03, 2018 387.45 391.69 385.28 391.11 487,485 +5.83(+1.51%)
Nov 30, 2018 383.75 388.32 381.67 385.28 786,500 +1.17(+0.30%)
Nov 29, 2018 385.54 386.17 381.41 384.11 476,525 +0.05(+0.01%)
Nov 28, 2018 382.23 385.46 379.79 384.06 618,404 +1.95(+0.51%)
Nov 27, 2018 382.18 385.44 378.37 382.11 334,269 -0.06(-0.02%)
Nov 26, 2018 382.45 383.99 380.28 382.17 572,144 +1.77(+0.47%)
Nov 23, 2018 380.95 382.46 378.57 380.40 193,600 -2.49(-0.65%)
Nov 21, 2018 382.89 382.89 382.89 0 +6.39(+1.70%)
Nov 20, 2018 383.85 386.00 374.24 376.50 813,362 -6.97(-1.82%)
Nov 19, 2018 389.72 394.83 381.59 383.47 438,167 -5.16(-1.33%)
Nov 16, 2018 383.18 389.43 383.00 388.63 650,000 +3.35(+0.87%)
Nov 15, 2018 384.74 387.13 377.48 385.28 496,981 -0.04(-0.01%)
Nov 14, 2018 385.27 388.30 380.06 385.32 438,689 +1.79(+0.47%)
Nov 13, 2018 388.43 388.84 382.90 383.53 490,677 -5.89(-1.51%)
Nov 12, 2018 384.86 391.24 384.86 389.42 487,737 +4.48(+1.16%)
Nov 09, 2018 389.46 390.25 380.82 384.94 741,200 -4.54(-1.17%)
Nov 08, 2018 400.59 401.14 389.14 389.48 755,763 -10.52(-2.63%)
Nov 07, 2018 400.00 401.68 396.86 400.00 533,268 +3.96(+1.00%)
Nov 06, 2018 396.67 399.83 393.16 396.04 548,383 -0.42(-0.11%)
Nov 05, 2018 397.50 401.39 393.57 396.46 709,866 +4.03(+1.03%)
Nov 02, 2018 392.23 397.27 382.48 392.43 1,086,200 +5.74(+1.48%)
Nov 01, 2018 379.82 390.81 379.01 386.69 577,316 +7.95(+2.10%)
Oct 31, 2018 384.18 384.18 376.54 378.74 804,085 +1.95(+0.52%)
Oct 30, 2018 380.53 383.60 374.39 376.79 851,234 -3.12(-0.82%)
Oct 29, 2018 388.20 391.74 377.25 379.91 701,203 -5.31(-1.38%)
Oct 26, 2018 409.58 410.00 383.84 385.22 1,075,900 -26.75(-6.49%)
Oct 25, 2018 418.64 421.03 410.06 411.97 458,773 -4.78(-1.15%)
Oct 24, 2018 411.29 420.59 411.29 416.75 359,192 +5.34(+1.30%)
Oct 23, 2018 409.21 413.16 404.94 411.41 401,471 -0.32(-0.08%)
Oct 22, 2018 414.60 417.82 410.97 411.73 262,957 -2.58(-0.62%)
Oct 19, 2018 411.78 419.40 411.78 414.31 435,900 +2.66(+0.65%)
Oct 18, 2018 409.84 413.52 407.16 411.65 356,855 +1.21(+0.29%)
Oct 17, 2018 408.18 411.38 406.26 410.44 346,244 +2.15(+0.53%)
Oct 16, 2018 399.31 409.36 397.53 408.29 374,353 +11.70(+2.95%)
Oct 15, 2018 396.62 400.10 394.38 396.59 305,919 +0.65(+0.16%)
Oct 12, 2018 399.52 402.26 392.93 395.94 691,200 -1.14(-0.29%)
Oct 11, 2018 410.37 410.63 394.77 397.08 640,207 -13.00(-3.17%)
Oct 10, 2018 416.00 419.75 410.00 410.08 579,266 -6.51(-1.56%)
Oct 09, 2018 417.54 421.82 414.91 416.59 519,612 -2.35(-0.56%)
Oct 08, 2018 415.91 422.84 415.26 418.94 514,358 +1.62(+0.39%)
Oct 05, 2018 421.96 422.97 416.59 417.32 670,100 -5.14(-1.22%)
Oct 04, 2018 423.50 424.76 418.49 422.46 267,771 -2.84(-0.67%)
Oct 03, 2018 431.78 436.15 423.77 425.30 459,592 -6.51(-1.51%)
Oct 02, 2018 432.28 432.85 428.11 431.81 350,115 +0.46(+0.11%)
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.