Equinix Inc (NQ: EQIX )

726.22 USD +8.93 (+1.24%)
Official Closing Price Updated: 7:21 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 396.58 398.45 391.28 392.10 599,709 +0.89(+0.23%)
Feb 27, 2018 394.87 396.65 389.46 391.21 513,744 -2.97(-0.75%)
Feb 26, 2018 396.68 397.42 391.04 394.18 453,346 -0.66(-0.17%)
Feb 23, 2018 390.14 402.50 390.14 394.84 1,033,895 +4.39(+1.12%)
Feb 22, 2018 390.45 858,697 +5.53(+1.44%)
Feb 21, 2018 395.01 396.04 384.59 384.92 1,194,227 -11.52(-2.91%)
Feb 20, 2018 400.75 405.96 396.12 396.44 794,624 -6.86(-1.70%)
Feb 16, 2018 403.30 403.30 403.30 0 -4.01(-0.98%)
Feb 15, 2018 420.00 401.04 407.31 2,817,438 -28.52(-6.54%)
Feb 14, 2018 434.30 436.88 428.93 435.83 879,382 -0.42(-0.10%)
Feb 13, 2018 431.69 437.83 431.40 436.25 910,283 +4.80(+1.11%)
Feb 12, 2018 428.61 438.17 416.16 431.45 876,972 +5.64(+1.32%)
Feb 09, 2018 412.00 430.01 409.48 425.81 1,045,458 +15.83(+3.86%)
Feb 08, 2018 427.57 430.00 409.94 409.98 964,936 -16.10(-3.78%)
Feb 07, 2018 430.00 438.05 425.80 426.08 424,156 -4.77(-1.11%)
Feb 06, 2018 427.31 434.04 421.20 430.85 726,065 -2.92(-0.67%)
Feb 05, 2018 436.98 441.84 427.00 433.77 581,212 -3.58(-0.82%)
Feb 02, 2018 442.00 446.26 435.52 437.35 533,040 -7.19(-1.62%)
Feb 01, 2018 452.69 457.86 443.76 444.54 568,588 -10.65(-2.34%)
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%)
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.