Equinix Inc (NQ: EQIX )

825.33 +10.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 378.39 379.22 375.32 376.88 600,858 -0.32(-0.09%)
Apr 27, 2018 372.82 378.13 371.72 377.20 542,440 +4.54(+1.22%)
Apr 26, 2018 369.88 374.86 367.17 372.66 407,244 +5.26(+1.43%)
Apr 25, 2018 365.95 368.45 363.79 367.40 513,997 +0.61(+0.17%)
Apr 24, 2018 366.32 367.83 364.83 366.80 687,710 +1.75(+0.48%)
Apr 23, 2018 364.18 366.18 362.86 365.05 634,703 +1.36(+0.37%)
Apr 20, 2018 368.29 371.05 362.84 363.69 459,081 -2.97(-0.81%)
Apr 19, 2018 369.47 369.47 363.63 366.65 426,889 -4.31(-1.16%)
Apr 18, 2018 368.59 371.69 366.47 370.96 539,695 +3.96(+1.08%)
Apr 17, 2018 363.68 370.19 361.02 367.00 646,727 +3.80(+1.05%)
Apr 16, 2018 360.79 364.20 359.17 363.20 442,891 +3.64(+1.01%)
Apr 13, 2018 360.09 362.65 358.19 359.56 386,135 +0.22(+0.06%)
Apr 12, 2018 367.45 367.75 358.92 359.33 400,538 -6.97(-1.90%)
Apr 11, 2018 361.16 368.89 359.75 366.30 519,878 +3.04(+0.84%)
Apr 10, 2018 369.31 371.86 360.65 363.27 678,181 -3.56(-0.97%)
Apr 09, 2018 367.30 374.27 365.47 366.83 598,059 +2.27(+0.62%)
Apr 06, 2018 364.57 579,328 -5.87(-1.58%)
Apr 05, 2018 369.56 371.34 366.33 370.43 430,975 +1.43(+0.39%)
Apr 04, 2018 363.81 370.06 362.09 369.00 555,924 +3.04(+0.83%)
Apr 03, 2018 366.42 369.39 362.72 365.96 521,956 +0.05(+0.01%)
Apr 02, 2018 375.38 376.00 361.57 365.92 700,434 -8.59(-2.29%)
Mar 29, 2018 374.51 374.51 374.51 0 +1.00(+0.27%)
Mar 28, 2018 368.47 374.78 368.07 373.50 659,289 +6.40(+1.74%)
Mar 27, 2018 367.90 373.71 361.84 367.11 577,383 +0.24(+0.07%)
Mar 26, 2018 363.49 367.46 362.17 366.87 502,920 +7.10(+1.97%)
Mar 23, 2018 374.15 375.38 359.16 359.76 951,561 -14.24(-3.81%)
Mar 22, 2018 367.99 376.94 365.26 374.01 1,143,096 +5.14(+1.39%)
Mar 21, 2018 372.36 372.57 365.15 368.87 690,889 -3.06(-0.82%)
Mar 20, 2018 368.40 372.56 368.40 371.93 473,567 +3.18(+0.86%)
Mar 19, 2018 372.00 374.53 366.43 368.75 1,055,464 -7.33(-1.95%)
Mar 16, 2018 373.78 377.07 370.58 376.07 1,197,920 +4.17(+1.12%)
Mar 15, 2018 369.53 372.30 367.86 371.90 789,643 +1.36(+0.37%)
Mar 14, 2018 362.65 372.98 361.98 370.54 1,015,051 +7.43(+2.04%)
Mar 13, 2018 355.92 363.60 355.88 363.12 895,050 +9.02(+2.55%)
Mar 12, 2018 356.01 358.16 353.68 354.10 1,213,839 +0.17(+0.05%)
Mar 09, 2018 350.47 354.12 348.28 353.93 509,983 +5.14(+1.47%)
Mar 08, 2018 352.05 352.05 346.95 348.78 613,075 -1.76(-0.50%)
Mar 07, 2018 353.03 350.54 725,041 -0.21(-0.06%)
Mar 06, 2018 347.42 353.80 346.58 350.75 482,917 +2.79(+0.80%)
Mar 05, 2018 332.10 350.20 332.10 347.97 476,310 +5.99(+1.75%)
Mar 02, 2018 345.42 346.63 335.79 341.98 902,184 -4.00(-1.16%)
Mar 01, 2018 352.00 353.50 345.26 345.98 613,028 -5.20(-1.48%)
Feb 28, 2018 355.20 356.87 350.45 351.19 669,578 +0.80(+0.23%)
Feb 27, 2018 353.67 355.26 348.82 350.39 573,598 -2.66(-0.75%)
Feb 26, 2018 355.29 355.95 350.24 353.05 506,163 -0.59(-0.17%)
Feb 23, 2018 349.43 360.50 349.43 353.64 1,154,350 +5.97(+1.72%)
Feb 22, 2018 347.67 964,371 +4.92(+1.44%)
Feb 21, 2018 351.73 352.64 342.45 342.74 1,341,193 -10.26(-2.91%)
Feb 20, 2018 356.84 361.48 352.71 353.00 892,413 -6.11(-1.70%)
Feb 16, 2018 359.11 359.11 359.11 0 -3.57(-0.98%)
Feb 15, 2018 373.98 357.09 362.68 3,164,163 -25.39(-6.54%)
Feb 14, 2018 386.71 389.01 381.93 388.07 987,602 -0.37(-0.10%)
Feb 13, 2018 384.39 389.85 384.13 388.45 1,022,306 +4.27(+1.11%)
Feb 12, 2018 381.64 390.16 370.56 384.17 984,895 +5.02(+1.32%)
Feb 09, 2018 366.85 382.89 364.61 379.15 1,174,116 +14.09(+3.86%)
Feb 08, 2018 380.72 382.88 365.02 365.06 1,083,685 -14.34(-3.78%)
Feb 07, 2018 382.88 390.05 379.14 379.39 476,354 -4.25(-1.11%)
Feb 06, 2018 380.49 386.48 375.05 383.64 815,417 -2.60(-0.67%)
Feb 05, 2018 389.10 393.42 380.21 386.24 652,738 -3.19(-0.82%)
Feb 02, 2018 393.57 397.36 387.80 389.43 598,638 -6.40(-1.62%)
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.