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 (%)
Apr 30, 2019 449.62 456.15 446.04 454.70 408,134 +5.89(+1.31%)
Apr 29, 2019 451.56 453.98 446.26 448.81 296,249 -4.24(-0.94%)
Apr 26, 2019 453.82 453.82 440.72 453.05 361,000 -0.84(-0.19%)
Apr 25, 2019 450.91 455.78 447.26 453.89 223,826 +0.43(+0.09%)
Apr 24, 2019 450.78 454.18 445.93 453.46 268,397 +3.25(+0.72%)
Apr 23, 2019 449.45 452.82 444.51 450.21 369,845 +2.98(+0.67%)
Apr 22, 2019 445.74 448.97 442.82 447.23 445,234 +0.79(+0.18%)
Apr 18, 2019 450.17 450.17 444.94 446.44 452,500 -1.08(-0.24%)
Apr 17, 2019 454.41 454.51 445.02 447.52 342,270 -5.14(-1.14%)
Apr 16, 2019 461.92 461.92 451.33 452.66 346,948 -7.34(-1.60%)
Apr 15, 2019 462.31 463.07 457.35 460.00 286,067 -3.38(-0.73%)
Apr 12, 2019 457.82 464.00 453.72 463.38 369,900 +2.71(+0.59%)
Apr 11, 2019 456.98 462.92 456.98 460.67 256,256 -0.54(-0.12%)
Apr 10, 2019 461.56 462.99 459.52 461.21 304,241 +1.10(+0.24%)
Apr 09, 2019 463.19 464.23 459.16 460.11 284,551 -3.30(-0.71%)
Apr 08, 2019 466.74 467.99 460.32 463.41 251,049 -3.21(-0.69%)
Apr 05, 2019 461.97 467.29 460.45 466.62 284,700 +5.18(+1.12%)
Apr 04, 2019 462.55 464.73 459.90 461.44 448,872 -0.57(-0.12%)
Apr 03, 2019 461.71 466.11 455.68 462.01 531,651 +1.57(+0.34%)
Apr 02, 2019 457.46 461.75 455.02 460.44 483,988 +4.14(+0.91%)
Apr 01, 2019 443.55 456.77 443.55 456.30 376,172 +3.14(+0.69%)
Mar 29, 2019 451.47 453.85 444.96 453.16 524,400 +3.20(+0.71%)
Mar 28, 2019 449.74 452.22 446.85 449.96 415,189 +1.88(+0.42%)
Mar 27, 2019 449.48 451.54 445.03 448.08 390,868 +0.41(+0.09%)
Mar 26, 2019 445.88 448.72 442.75 447.67 379,210 +1.49(+0.33%)
Mar 25, 2019 452.25 453.49 445.28 446.18 449,457 -5.32(-1.18%)
Mar 22, 2019 458.83 460.88 451.11 451.50 644,300 -6.79(-1.48%)
Mar 21, 2019 447.93 458.41 444.50 458.29 569,470 +10.21(+2.28%)
Mar 20, 2019 442.15 449.00 441.49 448.08 590,156 +4.53(+1.02%)
Mar 19, 2019 445.02 446.15 441.91 443.55 383,280 -0.55(-0.12%)
Mar 18, 2019 442.50 444.80 440.85 444.10 370,031 +2.49(+0.56%)
Mar 15, 2019 439.91 442.75 438.33 441.61 1,206,900 +1.13(+0.26%)
Mar 14, 2019 439.50 442.92 436.30 440.48 398,374 +1.61(+0.37%)
Mar 13, 2019 438.02 441.87 437.84 438.87 588,511 +0.37(+0.08%)
Mar 12, 2019 439.75 442.55 438.12 438.50 613,992 +0.17(+0.04%)
Mar 11, 2019 430.88 438.49 430.88 438.33 560,358 +7.95(+1.85%)
Mar 08, 2019 426.85 431.00 424.50 430.38 581,500 +3.63(+0.85%)
Mar 07, 2019 422.74 431.38 421.19 426.75 510,158 +2.09(+0.49%)
Mar 06, 2019 426.17 428.00 422.87 424.66 376,463 -2.26(-0.53%)
Mar 05, 2019 426.95 430.26 424.60 426.92 420,316 -0.06(-0.01%)
Mar 04, 2019 433.45 434.15 423.23 426.98 704,347 -5.81(-1.34%)
Mar 01, 2019 424.46 433.54 420.00 432.79 786,400 +9.29(+2.19%)
Feb 28, 2019 422.19 426.08 417.59 423.50 1,549,799 +5.35(+1.28%)
Feb 27, 2019 421.47 426.49 417.25 418.15 525,699 -7.69(-1.81%)
Feb 26, 2019 428.08 428.75 425.00 425.84 422,317 -3.14(-0.73%)
Feb 25, 2019 429.00 430.00 425.52 428.98 580,167 +0.44(+0.10%)
Feb 22, 2019 427.98 430.24 423.75 428.54 341,700 +2.68(+0.63%)
Feb 21, 2019 429.07 430.00 424.30 425.86 397,000 -5.67(-1.31%)
Feb 20, 2019 428.43 433.64 427.50 431.53 598,363 +0.94(+0.22%)
Feb 19, 2019 422.00 433.02 418.40 430.59 660,514 +9.20(+2.18%)
Feb 15, 2019 421.47 422.05 417.40 421.39 689,200 +0.80(+0.19%)
Feb 14, 2019 412.00 422.44 399.57 420.59 1,551,941 +28.68(+7.32%)
Feb 13, 2019 386.95 398.78 385.91 391.91 575,474 -5.57(-1.40%)
Feb 12, 2019 400.64 400.64 393.58 397.48 346,102 -2.59(-0.65%)
Feb 11, 2019 396.95 400.85 395.63 400.07 408,280 +4.25(+1.07%)
Feb 08, 2019 388.52 395.99 387.89 395.82 354,500 +6.03(+1.55%)
Feb 07, 2019 389.00 392.12 385.98 389.79 402,415 -0.31(-0.08%)
Feb 06, 2019 395.00 396.97 388.39 390.10 732,609 -5.69(-1.44%)
Feb 05, 2019 397.04 398.99 372.75 395.79 527,694 +0.50(+0.13%)
Feb 04, 2019 397.00 397.00 392.37 395.29 486,690 -1.09(-0.27%)
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.