Equinix Inc (NQ: EQIX )

816.99 +1.68 (+0.21%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 446.84 450.56 445.47 447.43 366,654 -1.40(-0.31%)
May 30, 2019 444.95 449.31 444.95 448.83 361,084 +4.38(+0.99%)
May 29, 2019 452.22 452.78 443.29 444.44 301,798 -8.00(-1.77%)
May 28, 2019 457.57 460.70 452.44 452.44 309,559 -4.87(-1.07%)
May 24, 2019 459.37 460.51 456.79 457.31 273,172 +0.24(+0.05%)
May 23, 2019 453.94 457.36 453.15 457.07 507,972 +2.09(+0.46%)
May 22, 2019 445.63 455.56 442.57 454.98 361,099 +8.79(+1.97%)
May 21, 2019 440.19 447.69 440.19 446.19 437,709 +6.25(+1.42%)
May 20, 2019 447.05 447.55 439.93 439.94 414,070 -9.31(-2.07%)
May 17, 2019 446.81 449.76 444.56 449.25 315,831 -1.36(-0.30%)
May 16, 2019 446.72 452.66 446.26 450.61 356,864 +4.71(+1.06%)
May 15, 2019 443.72 447.51 442.70 445.90 304,585 +2.40(+0.54%)
May 14, 2019 437.58 443.95 437.08 443.50 458,037 +7.11(+1.63%)
May 13, 2019 433.93 437.25 432.93 436.38 544,764 -3.28(-0.75%)
May 10, 2019 436.40 441.42 434.91 439.67 478,221 +2.96(+0.68%)
May 09, 2019 437.80 439.21 433.43 436.70 366,516 -2.19(-0.50%)
May 08, 2019 433.94 443.17 432.18 438.89 644,543 +3.71(+0.85%)
May 07, 2019 437.90 438.45 432.44 435.18 571,946 -3.30(-0.75%)
May 06, 2019 432.92 440.56 432.74 438.48 541,799 +1.41(+0.32%)
May 03, 2019 427.30 437.07 425.54 437.07 458,577 +10.98(+2.58%)
May 02, 2019 430.67 439.77 423.28 426.09 792,565 +13.74(+3.33%)
May 01, 2019 415.64 421.06 411.91 412.35 544,530 -4.30(-1.03%)
Apr 30, 2019 411.99 417.98 408.71 416.65 445,409 +5.40(+1.31%)
Apr 29, 2019 413.77 415.99 408.91 411.25 323,305 -3.88(-0.94%)
Apr 26, 2019 415.84 415.84 403.84 415.13 393,970 -0.77(-0.19%)
Apr 25, 2019 413.17 417.64 409.83 415.90 244,268 +0.39(+0.09%)
Apr 24, 2019 413.06 416.17 408.61 415.51 292,910 +2.98(+0.72%)
Apr 23, 2019 411.84 414.92 407.31 412.53 403,623 +2.73(+0.67%)
Apr 22, 2019 408.44 411.40 405.76 409.80 485,897 +0.72(+0.18%)
Apr 18, 2019 412.50 412.50 407.70 409.08 493,827 -0.99(-0.24%)
Apr 17, 2019 416.38 416.47 407.78 410.07 373,530 -4.71(-1.14%)
Apr 16, 2019 423.26 423.26 413.56 414.78 378,635 -6.72(-1.60%)
Apr 15, 2019 423.62 424.32 419.07 421.50 312,193 -3.10(-0.73%)
Apr 12, 2019 419.51 425.17 415.75 424.60 403,683 +2.48(+0.59%)
Apr 11, 2019 418.74 424.18 418.74 422.12 279,660 -0.50(-0.12%)
Apr 10, 2019 422.93 424.24 421.06 422.61 332,027 +1.01(+0.24%)
Apr 09, 2019 424.43 425.38 420.73 421.60 310,539 -3.02(-0.71%)
Apr 08, 2019 427.68 428.82 421.80 424.63 273,977 -2.94(-0.69%)
Apr 05, 2019 423.31 428.18 421.92 427.57 310,702 +4.75(+1.12%)
Apr 04, 2019 423.84 425.84 421.41 422.82 489,868 -0.52(-0.12%)
Apr 03, 2019 423.07 427.10 417.55 423.35 580,207 +1.44(+0.34%)
Apr 02, 2019 419.18 423.11 416.94 421.91 528,191 +3.79(+0.91%)
Apr 01, 2019 406.43 418.54 406.43 418.11 410,528 +2.88(+0.69%)
Mar 29, 2019 413.69 415.87 407.72 415.24 572,294 +2.93(+0.71%)
Mar 28, 2019 412.10 414.38 409.45 412.30 453,108 +1.72(+0.42%)
Mar 27, 2019 411.86 413.75 407.79 410.58 426,566 +0.38(+0.09%)
Mar 26, 2019 408.56 411.17 405.70 410.20 413,843 +1.37(+0.33%)
Mar 25, 2019 414.40 415.54 408.01 408.84 490,506 -4.88(-1.18%)
Mar 22, 2019 420.43 422.31 413.36 413.71 703,144 -6.22(-1.48%)
Mar 21, 2019 410.44 420.05 407.30 419.94 621,480 +9.36(+2.28%)
Mar 20, 2019 405.15 411.42 404.54 410.58 644,055 +4.15(+1.02%)
Mar 19, 2019 407.78 408.81 404.93 406.43 418,285 -0.50(-0.12%)
Mar 18, 2019 405.47 407.58 403.96 406.93 403,826 +2.28(+0.56%)
Mar 15, 2019 403.10 405.70 401.65 404.65 1,317,127 +1.03(+0.26%)
Mar 14, 2019 402.72 405.85 399.79 403.62 434,758 +1.48(+0.37%)
Mar 13, 2019 401.36 404.89 401.20 402.14 642,260 +0.34(+0.08%)
Mar 12, 2019 402.95 405.51 401.45 401.80 670,068 +0.16(+0.04%)
Mar 11, 2019 394.82 401.79 394.82 401.65 611,536 +7.28(+1.85%)
Mar 08, 2019 391.13 394.93 388.97 394.36 634,609 +3.33(+0.85%)
Mar 07, 2019 387.36 395.28 385.94 391.04 556,751 +1.92(+0.49%)
Mar 06, 2019 390.50 392.18 387.48 389.12 410,845 -2.07(-0.53%)
Mar 05, 2019 391.22 394.25 389.07 391.19 458,704 -0.06(-0.01%)
Mar 04, 2019 397.18 397.82 387.81 391.25 768,676 -5.32(-1.34%)
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.