Equinix Inc (NQ: EQIX )

860.95 -3.38 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 442.12 445.81 440.77 442.71 370,562 -1.38(-0.31%)
May 30, 2019 440.26 444.57 440.26 444.09 364,933 +4.34(+0.99%)
May 29, 2019 447.45 448.00 438.62 439.76 305,015 -7.91(-1.77%)
May 28, 2019 452.74 455.84 447.67 447.67 312,859 -4.82(-1.07%)
May 24, 2019 454.53 455.66 451.97 452.49 276,084 +0.24(+0.05%)
May 23, 2019 449.15 452.53 448.37 452.25 513,386 +2.07(+0.46%)
May 22, 2019 440.93 450.75 437.90 450.18 364,948 +8.69(+1.97%)
May 21, 2019 435.55 442.97 435.55 441.49 442,375 +6.19(+1.42%)
May 20, 2019 442.33 442.83 435.29 435.30 418,484 -9.21(-2.07%)
May 17, 2019 442.10 445.02 439.87 444.51 319,197 -1.34(-0.30%)
May 16, 2019 442.01 447.88 441.56 445.85 360,668 +4.66(+1.06%)
May 15, 2019 439.04 442.79 438.03 441.19 307,831 +2.38(+0.54%)
May 14, 2019 432.96 439.27 432.48 438.82 462,919 +7.04(+1.63%)
May 13, 2019 429.35 432.64 428.36 431.78 550,571 -3.25(-0.75%)
May 10, 2019 431.80 436.76 430.33 435.03 483,319 +2.93(+0.68%)
May 09, 2019 433.18 434.58 428.85 432.10 370,422 -2.17(-0.50%)
May 08, 2019 429.36 438.49 427.62 434.27 651,414 +3.67(+0.85%)
May 07, 2019 433.29 433.83 427.87 430.59 578,042 -3.26(-0.75%)
May 06, 2019 428.36 435.92 428.17 433.86 547,574 +1.40(+0.32%)
May 03, 2019 422.79 432.46 421.05 432.46 463,465 +10.86(+2.58%)
May 02, 2019 426.12 435.14 418.82 421.60 801,013 +13.60(+3.33%)
May 01, 2019 411.25 416.61 407.56 408.00 550,335 -4.25(-1.03%)
Apr 30, 2019 407.65 413.57 404.40 412.25 450,157 +5.34(+1.31%)
Apr 29, 2019 409.41 411.60 404.60 406.91 326,752 -3.85(-0.94%)
Apr 26, 2019 411.45 411.45 399.58 410.76 398,170 -0.76(-0.18%)
Apr 25, 2019 408.82 413.23 405.51 411.52 246,872 +0.39(+0.09%)
Apr 24, 2019 408.70 411.78 404.30 411.13 296,032 +2.95(+0.72%)
Apr 23, 2019 407.49 410.55 403.01 408.18 407,925 +2.70(+0.67%)
Apr 22, 2019 404.13 407.06 401.48 405.48 491,077 +0.72(+0.18%)
Apr 18, 2019 408.15 408.15 403.40 404.76 499,091 -0.98(-0.24%)
Apr 17, 2019 411.99 412.08 403.48 405.74 377,511 -4.66(-1.14%)
Apr 16, 2019 418.80 418.80 409.20 410.40 382,671 -6.65(-1.60%)
Apr 15, 2019 419.15 419.84 414.65 417.06 315,521 -3.06(-0.73%)
Apr 12, 2019 415.08 420.68 411.36 420.12 407,986 +2.46(+0.59%)
Apr 11, 2019 414.32 419.70 414.32 417.67 282,641 -0.49(-0.12%)
Apr 10, 2019 418.47 419.77 416.62 418.15 335,567 +1.00(+0.24%)
Apr 09, 2019 419.95 420.89 416.30 417.16 313,849 -2.99(-0.71%)
Apr 08, 2019 423.17 424.30 417.35 420.15 276,898 -2.91(-0.69%)
Apr 05, 2019 418.84 423.67 417.47 423.06 314,014 +4.70(+1.12%)
Apr 04, 2019 419.37 421.35 416.97 418.36 495,089 -0.52(-0.12%)
Apr 03, 2019 418.61 422.60 413.15 418.88 586,392 +1.42(+0.34%)
Apr 02, 2019 414.75 418.64 412.54 417.46 533,821 +3.75(+0.91%)
Apr 01, 2019 402.14 414.13 402.14 413.70 414,904 +2.85(+0.69%)
Mar 29, 2019 409.32 411.48 403.42 410.86 578,394 +2.90(+0.71%)
Mar 28, 2019 407.76 410.00 405.13 407.95 457,938 +1.70(+0.42%)
Mar 27, 2019 407.52 409.39 403.49 406.25 431,113 +0.37(+0.09%)
Mar 26, 2019 404.26 406.83 401.42 405.88 418,255 +1.35(+0.33%)
Mar 25, 2019 410.03 411.16 403.71 404.53 495,735 -4.82(-1.18%)
Mar 22, 2019 416.00 417.86 409.00 409.35 710,640 -6.16(-1.48%)
Mar 21, 2019 406.12 415.62 403.00 415.51 628,105 +9.26(+2.28%)
Mar 20, 2019 400.87 407.08 400.28 406.25 650,921 +4.11(+1.02%)
Mar 19, 2019 403.48 404.50 400.66 402.14 422,744 -0.50(-0.12%)
Mar 18, 2019 401.19 403.28 399.70 402.64 408,131 +2.26(+0.56%)
Mar 15, 2019 398.84 401.42 397.41 400.38 1,331,167 +1.02(+0.26%)
Mar 14, 2019 398.47 401.57 395.57 399.36 439,392 +1.46(+0.37%)
Mar 13, 2019 397.13 400.62 396.97 397.90 649,106 +0.33(+0.08%)
Mar 12, 2019 398.70 401.24 397.22 397.56 677,211 +0.15(+0.04%)
Mar 11, 2019 390.66 397.56 390.66 397.41 618,055 +7.21(+1.85%)
Mar 08, 2019 387.00 390.76 384.87 390.20 641,373 +3.29(+0.85%)
Mar 07, 2019 383.28 391.11 381.87 386.91 562,686 +1.89(+0.49%)
Mar 06, 2019 386.39 388.05 383.39 385.02 415,225 -2.05(-0.53%)
Mar 05, 2019 387.09 390.09 384.96 387.07 463,593 -0.05(-0.01%)
Mar 04, 2019 392.99 393.62 383.72 387.12 776,869 -5.27(-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.