Equinix Inc (NQ: EQIX )

823.17 +7.86 (+0.96%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 516.18 517.61 511.75 514.59 323,659 -1.33(-0.26%)
Aug 29, 2019 514.98 516.92 513.36 515.92 367,181 +3.88(+0.76%)
Aug 28, 2019 516.51 517.69 510.05 512.04 328,593 -3.69(-0.72%)
Aug 27, 2019 518.48 520.31 513.82 515.73 637,820 -1.07(-0.21%)
Aug 26, 2019 508.80 516.91 508.78 516.80 219,538 +8.57(+1.69%)
Aug 23, 2019 515.63 517.40 506.13 508.24 345,063 -4.63(-0.90%)
Aug 22, 2019 510.29 516.57 506.58 512.87 292,458 +2.15(+0.42%)
Aug 21, 2019 507.68 510.72 504.48 510.72 214,996 +4.72(+0.93%)
Aug 20, 2019 509.92 512.92 505.75 506.00 278,502 -5.80(-1.13%)
Aug 19, 2019 512.25 513.86 506.87 511.80 306,578 +3.61(+0.71%)
Aug 16, 2019 503.99 510.07 501.93 508.19 624,353 +5.04(+1.00%)
Aug 15, 2019 498.51 506.67 496.85 503.15 390,812 +5.95(+1.20%)
Aug 14, 2019 501.41 505.30 494.74 497.20 513,440 -7.83(-1.55%)
Aug 13, 2019 509.98 510.53 501.92 505.03 492,557 -4.53(-0.89%)
Aug 12, 2019 507.02 513.47 506.17 509.56 438,565 +0.81(+0.16%)
Aug 09, 2019 506.52 509.77 503.60 508.75 541,939 +2.93(+0.58%)
Aug 08, 2019 489.30 506.52 485.82 505.82 598,127 +14.87(+3.03%)
Aug 07, 2019 477.10 492.55 471.52 490.95 474,096 +12.18(+2.54%)
Aug 06, 2019 472.89 482.14 472.45 478.77 398,285 +6.61(+1.40%)
Aug 05, 2019 477.58 482.27 466.05 472.15 467,003 -10.51(-2.18%)
Aug 02, 2019 484.52 490.94 479.60 482.66 630,108 +1.23(+0.26%)
Aug 01, 2019 487.63 488.77 465.00 481.43 781,875 +19.02(+4.11%)
Jul 31, 2019 458.32 470.87 454.88 462.41 804,928 +3.02(+0.66%)
Jul 30, 2019 446.85 460.02 446.27 459.39 505,076 +11.27(+2.52%)
Jul 29, 2019 455.85 457.68 445.95 448.12 427,884 -2.05(-0.46%)
Jul 26, 2019 453.26 455.87 446.17 450.17 568,541 -1.54(-0.34%)
Jul 25, 2019 466.92 467.39 451.31 451.71 579,005 -16.43(-3.51%)
Jul 24, 2019 467.27 470.59 464.81 468.14 303,528 +0.91(+0.19%)
Jul 23, 2019 468.24 469.59 462.21 467.23 364,192 +0.86(+0.18%)
Jul 22, 2019 465.46 468.55 464.23 466.37 264,729 -0.19(-0.04%)
Jul 19, 2019 473.80 475.03 466.52 466.56 331,178 -5.12(-1.09%)
Jul 18, 2019 469.25 472.87 468.02 471.68 319,133 -0.01(-0.00%)
Jul 17, 2019 477.78 478.01 468.77 471.69 230,116 -1.88(-0.40%)
Jul 16, 2019 474.58 475.80 471.50 473.57 346,786 -2.55(-0.54%)
Jul 15, 2019 480.10 482.21 474.83 476.12 196,972 -0.94(-0.20%)
Jul 12, 2019 483.50 485.28 475.68 477.06 327,595 -5.41(-1.12%)
Jul 11, 2019 487.16 487.17 479.41 482.47 317,493 -3.02(-0.62%)
Jul 10, 2019 480.87 485.72 477.14 485.49 342,693 +5.21(+1.09%)
Jul 09, 2019 476.43 480.46 475.98 480.28 255,450 +2.15(+0.45%)
Jul 08, 2019 477.42 478.89 475.06 478.12 213,296 +0.90(+0.19%)
Jul 05, 2019 476.16 479.22 470.17 477.22 182,311 -0.71(-0.15%)
Jul 03, 2019 474.63 479.11 474.63 477.93 195,667 +3.69(+0.78%)
Jul 02, 2019 466.34 474.54 465.14 474.24 378,953 +11.67(+2.52%)
Jul 01, 2019 468.80 469.69 458.65 462.57 399,390 -1.86(-0.40%)
Jun 28, 2019 459.32 464.79 457.12 464.43 598,185 +5.62(+1.22%)
Jun 27, 2019 452.49 459.49 452.49 458.81 285,052 +7.29(+1.61%)
Jun 26, 2019 460.50 461.48 447.20 451.52 531,877 -9.00(-1.95%)
Jun 25, 2019 468.61 472.44 459.95 460.52 267,126 -9.20(-1.96%)
Jun 24, 2019 469.69 472.36 466.07 469.72 310,023 +1.80(+0.38%)
Jun 21, 2019 468.80 469.11 460.02 467.93 826,970 -0.26(-0.06%)
Jun 20, 2019 474.33 475.10 466.66 468.19 470,169 -2.58(-0.55%)
Jun 19, 2019 462.95 473.19 462.22 470.76 382,100 +7.31(+1.58%)
Jun 18, 2019 473.78 476.09 462.73 463.45 500,936 -7.60(-1.61%)
Jun 17, 2019 470.85 474.36 469.03 471.05 384,586 +1.44(+0.31%)
Jun 14, 2019 467.20 472.39 465.55 469.61 345,837 +2.41(+0.52%)
Jun 13, 2019 465.49 467.87 463.46 467.20 434,191 +3.34(+0.72%)
Jun 12, 2019 465.78 468.75 463.22 463.86 240,484 -0.52(-0.11%)
Jun 11, 2019 467.19 468.54 459.80 464.38 329,309 -1.64(-0.35%)
Jun 10, 2019 459.68 467.21 458.27 466.02 357,716 +5.91(+1.28%)
Jun 07, 2019 457.29 460.44 455.96 460.11 284,596 +4.55(+1.00%)
Jun 06, 2019 457.55 458.56 452.45 455.56 362,624 -0.58(-0.13%)
Jun 05, 2019 446.08 456.24 444.32 456.14 333,188 +13.11(+2.96%)
Jun 04, 2019 447.14 447.20 434.50 443.02 536,619 -4.17(-0.93%)
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.