Equinix Inc (NQ: EQIX )

721.16 USD +1.26 (+0.18%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 604.07 605.27 587.36 589.73 488,600 -13.27(-2.20%)
Jan 30, 2020 602.70 608.10 602.70 603.00 348,426 +0.32(+0.05%)
Jan 29, 2020 600.06 604.25 596.79 602.68 243,157 +0.11(+0.02%)
Jan 28, 2020 595.99 604.67 595.39 602.57 318,132 +8.62(+1.45%)
Jan 27, 2020 589.91 594.96 585.61 593.95 233,163 +1.99(+0.34%)
Jan 24, 2020 597.37 603.35 590.04 591.96 328,900 -4.05(-0.68%)
Jan 23, 2020 594.49 603.70 592.56 596.01 352,248 +4.34(+0.73%)
Jan 22, 2020 595.35 599.18 590.79 591.67 444,106 +1.67(+0.28%)
Jan 21, 2020 591.51 594.55 583.94 590.00 680,932 +2.00(+0.34%)
Jan 17, 2020 594.00 596.69 587.90 588.00 794,200 -7.12(-1.20%)
Jan 16, 2020 587.55 596.40 586.61 595.12 522,099 +8.88(+1.51%)
Jan 15, 2020 588.56 592.53 585.05 586.24 394,310 -0.26(-0.04%)
Jan 14, 2020 595.81 597.00 582.93 586.50 385,353 -8.46(-1.42%)
Jan 13, 2020 594.89 598.53 592.26 594.96 396,294 +0.96(+0.16%)
Jan 10, 2020 593.32 595.77 587.32 594.00 307,900 +5.01(+0.85%)
Jan 09, 2020 582.95 590.00 575.41 588.99 229,579 +5.19(+0.89%)
Jan 08, 2020 583.00 586.16 575.01 583.80 260,997 +1.92(+0.33%)
Jan 07, 2020 584.47 586.50 575.02 581.88 252,617 -2.60(-0.44%)
Jan 06, 2020 585.13 588.00 579.75 584.48 284,324 -0.64(-0.11%)
Jan 03, 2020 575.47 590.36 575.47 585.12 385,100 +5.77(+1.00%)
Jan 02, 2020 583.91 584.91 576.03 579.35 448,497 -4.35(-0.75%)
Dec 31, 2019 580.54 583.91 578.36 583.70 292,600 +3.46(+0.60%)
Dec 30, 2019 580.30 582.43 575.03 580.24 247,132 -2.26(-0.39%)
Dec 27, 2019 582.37 584.45 578.15 582.50 231,800 +2.99(+0.52%)
Dec 26, 2019 573.67 580.12 572.16 579.51 153,068 +6.27(+1.09%)
Dec 24, 2019 571.54 576.71 569.16 573.24 82,600 +1.60(+0.28%)
Dec 23, 2019 577.37 579.34 570.11 571.64 181,712 -6.07(-1.05%)
Dec 20, 2019 581.85 582.20 573.80 577.71 931,900 +1.79(+0.31%)
Dec 19, 2019 566.52 578.48 564.52 575.92 388,886 +10.47(+1.85%)
Dec 18, 2019 559.60 566.85 558.34 565.45 491,747 +7.93(+1.42%)
Dec 17, 2019 565.58 571.01 556.00 557.52 411,547 -5.28(-0.94%)
Dec 16, 2019 552.55 563.86 547.15 562.80 473,051 +10.96(+1.99%)
Dec 13, 2019 547.67 552.73 543.11 551.84 553,600 +4.04(+0.74%)
Dec 12, 2019 561.37 561.37 546.26 547.80 387,306 -11.34(-2.03%)
Dec 11, 2019 559.22 564.12 554.49 559.14 332,957 +1.41(+0.25%)
Dec 10, 2019 563.48 564.83 556.18 557.73 340,459 -2.99(-0.53%)
Dec 09, 2019 559.56 562.62 557.29 560.72 208,242 +1.53(+0.27%)
Dec 06, 2019 562.19 566.99 558.88 559.19 307,200 -0.87(-0.16%)
Dec 05, 2019 561.27 563.98 555.93 560.06 337,743 -2.87(-0.51%)
Dec 04, 2019 549.76 564.02 548.76 562.93 413,708 +10.33(+1.87%)
Dec 03, 2019 550.70 555.97 547.06 552.60 447,880 +2.86(+0.52%)
Dec 02, 2019 564.81 564.81 549.69 549.74 395,225 -17.11(-3.02%)
Nov 29, 2019 565.61 569.07 565.17 566.85 187,100 +1.66(+0.29%)
Nov 27, 2019 555.46 566.97 551.52 565.19 302,200 +10.49(+1.89%)
Nov 26, 2019 553.22 556.71 550.91 554.70 850,823 +0.85(+0.15%)
Nov 25, 2019 559.61 563.47 553.20 553.85 472,531 -3.73(-0.67%)
Nov 22, 2019 562.84 567.35 556.25 557.58 318,900 -2.59(-0.46%)
Nov 21, 2019 565.58 570.60 558.13 560.17 323,028 -8.59(-1.51%)
Nov 20, 2019 565.00 573.18 563.90 568.76 398,165 +3.80(+0.67%)
Nov 19, 2019 557.29 568.90 555.37 564.96 404,268 +6.75(+1.21%)
Nov 18, 2019 550.00 560.96 550.00 558.21 352,314 +7.80(+1.42%)
Nov 15, 2019 548.84 552.01 543.72 550.41 452,500 +5.70(+1.05%)
Nov 14, 2019 542.20 549.09 539.32 544.71 524,028 +3.98(+0.74%)
Nov 13, 2019 533.72 541.96 532.53 540.73 434,239 +9.49(+1.79%)
Nov 12, 2019 535.63 539.01 526.85 531.24 359,814 -3.76(-0.70%)
Nov 11, 2019 530.26 539.36 530.26 535.00 312,545 +4.69(+0.88%)
Nov 08, 2019 523.46 535.96 521.92 530.31 506,700 +7.81(+1.49%)
Nov 07, 2019 530.96 530.96 519.37 522.50 387,073 -9.38(-1.76%)
Nov 06, 2019 530.07 534.99 527.85 531.88 377,467 +4.69(+0.89%)
Nov 05, 2019 542.14 542.14 523.79 527.19 939,810 -16.01(-2.95%)
Nov 04, 2019 560.67 560.80 542.38 543.20 662,164 -19.04(-3.39%)
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.