Equinix Inc (NQ: EQIX )

877.63 +16.68 (+1.94%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 385.49 391.83 384.56 387.94 726,870 +2.45(+0.64%)
Sep 27, 2018 379.96 387.27 379.02 385.49 578,474 +6.29(+1.66%)
Sep 26, 2018 384.30 384.30 378.11 379.20 646,307 -5.05(-1.31%)
Sep 25, 2018 395.15 395.15 381.59 384.24 478,347 -2.88(-0.74%)
Sep 24, 2018 392.92 392.92 384.65 387.12 505,679 -8.70(-2.20%)
Sep 21, 2018 400.11 401.30 395.72 395.82 734,458 -2.98(-0.75%)
Sep 20, 2018 396.74 400.50 395.62 398.81 433,069 +2.46(+0.62%)
Sep 19, 2018 398.29 400.81 395.52 396.35 316,171 -2.63(-0.66%)
Sep 18, 2018 401.22 403.20 398.47 398.98 389,861 -1.87(-0.47%)
Sep 17, 2018 401.67 403.06 398.27 400.86 568,789 -0.75(-0.19%)
Sep 14, 2018 397.31 401.78 394.72 401.61 527,912 +3.85(+0.97%)
Sep 13, 2018 396.14 399.69 393.78 397.76 586,806 +3.95(+1.00%)
Sep 12, 2018 391.27 394.29 387.15 393.80 460,729 +4.27(+1.10%)
Sep 11, 2018 388.50 390.01 385.80 389.53 413,420 +0.57(+0.15%)
Sep 10, 2018 386.59 392.06 385.35 388.96 598,190 +2.63(+0.68%)
Sep 07, 2018 386.07 388.71 384.90 386.33 355,735 -0.50(-0.13%)
Sep 06, 2018 385.31 387.69 381.88 386.83 483,057 +1.29(+0.33%)
Sep 05, 2018 383.11 386.36 377.74 385.54 740,886 +1.63(+0.43%)
Sep 04, 2018 389.23 390.66 381.67 383.91 542,334 -6.94(-1.77%)
Aug 31, 2018 390.85 390.85 390.85 0 +4.88(+1.26%)
Aug 30, 2018 391.10 392.35 383.59 385.97 378,856 -4.86(-1.24%)
Aug 29, 2018 390.33 394.22 389.28 390.83 361,645 +0.38(+0.10%)
Aug 28, 2018 387.45 390.64 385.49 390.44 362,010 +2.81(+0.72%)
Aug 27, 2018 386.14 388.38 385.08 387.64 436,977 +2.27(+0.59%)
Aug 24, 2018 384.11 387.57 382.13 385.37 559,826 +0.76(+0.20%)
Aug 23, 2018 386.62 387.69 383.97 384.61 363,625 -0.69(-0.18%)
Aug 22, 2018 387.73 389.75 383.77 385.30 379,051 -2.39(-0.62%)
Aug 21, 2018 390.44 390.73 387.48 387.69 521,671 -3.08(-0.79%)
Aug 20, 2018 392.89 392.89 388.07 390.77 571,305 -0.39(-0.10%)
Aug 17, 2018 393.61 396.19 390.16 391.17 545,704 -4.31(-1.09%)
Aug 16, 2018 390.30 396.47 388.98 395.47 920,549 +6.41(+1.65%)
Aug 15, 2018 386.24 390.65 385.65 389.06 587,859 +2.13(+0.55%)
Aug 14, 2018 391.30 393.41 386.46 386.93 716,388 -6.05(-1.54%)
Aug 13, 2018 390.50 394.09 389.65 392.99 478,722 +3.18(+0.82%)
Aug 10, 2018 394.67 395.67 389.60 389.80 762,190 -6.91(-1.74%)
Aug 09, 2018 388.26 405.81 388.19 396.71 1,080,627 -2.24(-0.56%)
Aug 08, 2018 400.06 401.02 398.04 398.95 710,789 -0.36(-0.09%)
Aug 07, 2018 403.99 403.99 397.60 399.31 552,285 -4.43(-1.10%)
Aug 06, 2018 405.15 408.30 399.27 403.74 605,460 -2.28(-0.56%)
Aug 03, 2018 399.04 407.24 395.30 406.02 721,136 +6.72(+1.68%)
Aug 02, 2018 396.06 401.46 391.96 399.30 534,470 +2.46(+0.62%)
Aug 01, 2018 389.59 397.93 379.78 396.84 591,995 +5.21(+1.33%)
Jul 31, 2018 387.62 394.40 386.19 391.62 768,056 +5.90(+1.53%)
Jul 30, 2018 394.86 397.52 385.27 385.72 717,647 -9.40(-2.38%)
Jul 27, 2018 387.54 400.06 387.54 395.12 667,071 +7.13(+1.84%)
Jul 26, 2018 386.92 390.57 383.70 387.99 546,539 +2.28(+0.59%)
Jul 25, 2018 383.49 386.83 381.86 385.70 448,263 +3.49(+0.91%)
Jul 24, 2018 382.42 383.34 378.39 382.22 837,821 -0.06(-0.02%)
Jul 23, 2018 385.88 388.49 380.44 382.28 567,218 -4.83(-1.25%)
Jul 20, 2018 390.23 390.23 385.36 387.11 406,984 -2.65(-0.68%)
Jul 19, 2018 387.75 392.07 386.68 389.76 422,718 +2.35(+0.61%)
Jul 18, 2018 388.99 391.29 377.63 387.40 393,303 -3.48(-0.89%)
Jul 17, 2018 393.25 394.44 390.13 390.88 455,371 -1.19(-0.30%)
Jul 16, 2018 395.06 396.45 389.82 392.07 416,582 -3.25(-0.82%)
Jul 13, 2018 396.83 398.91 394.81 395.32 316,047 -2.00(-0.50%)
Jul 12, 2018 396.37 398.20 394.01 397.32 380,649 +1.96(+0.50%)
Jul 11, 2018 397.05 399.30 393.28 395.36 427,531 -2.15(-0.54%)
Jul 10, 2018 394.05 400.63 392.26 397.51 527,927 +3.00(+0.76%)
Jul 09, 2018 398.43 398.43 391.71 394.50 474,026 -2.84(-0.72%)
Jul 06, 2018 398.42 392.40 397.35 588,525 +4.95(+1.26%)
Jul 05, 2018 381.08 392.50 381.08 392.40 892,981 +12.40(+3.26%)
Jul 03, 2018 380.00 380.00 380.00 0 -1.76(-0.46%)
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.