Equinix Inc (NQ: EQIX )

705.36 USD -12.68 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 498.75 504.68 496.36 504.29 550,900 +6.10(+1.22%)
Jun 27, 2019 491.33 498.93 491.33 498.19 262,520 +7.91(+1.61%)
Jun 26, 2019 500.03 501.09 485.58 490.28 489,834 -9.77(-1.95%)
Jun 25, 2019 508.83 512.99 499.43 500.05 246,011 -9.99(-1.96%)
Jun 24, 2019 510.00 512.90 506.07 510.04 285,517 +1.95(+0.38%)
Jun 21, 2019 509.04 509.37 499.51 508.09 761,600 -0.28(-0.06%)
Jun 20, 2019 515.04 515.88 506.71 508.37 433,004 -2.80(-0.55%)
Jun 19, 2019 502.69 513.80 501.89 511.17 351,896 +7.94(+1.58%)
Jun 18, 2019 514.45 516.95 502.45 503.23 461,339 -8.25(-1.61%)
Jun 17, 2019 511.26 515.08 509.29 511.48 354,186 +1.56(+0.31%)
Jun 14, 2019 507.30 512.93 505.51 509.92 318,500 +2.62(+0.52%)
Jun 13, 2019 505.44 508.03 503.24 507.30 399,870 +3.63(+0.72%)
Jun 12, 2019 505.76 508.99 502.98 503.67 221,475 -0.57(-0.11%)
Jun 11, 2019 507.29 508.76 499.26 504.24 303,278 -1.78(-0.35%)
Jun 10, 2019 499.14 507.31 497.60 506.02 329,440 +6.42(+1.29%)
Jun 07, 2019 496.54 499.96 495.10 499.60 262,100 +4.94(+1.00%)
Jun 06, 2019 496.82 497.92 491.29 494.66 333,960 -0.63(-0.13%)
Jun 05, 2019 484.37 495.40 482.46 495.29 306,851 +14.24(+2.96%)
Jun 04, 2019 485.52 485.59 471.80 481.05 494,201 -4.53(-0.93%)
Jun 03, 2019 487.61 489.61 482.16 485.58 461,927 -0.21(-0.04%)
May 31, 2019 485.15 489.19 483.66 485.79 337,700 -1.52(-0.31%)
May 30, 2019 483.10 487.83 483.10 487.31 332,570 +4.76(+0.99%)
May 29, 2019 490.99 491.60 481.30 482.55 277,966 -8.68(-1.77%)
May 28, 2019 496.80 500.20 491.23 491.23 285,114 -5.29(-1.07%)
May 24, 2019 498.76 500.00 495.95 496.52 251,600 +0.26(+0.05%)
May 23, 2019 492.86 496.57 492.00 496.26 467,858 +2.27(+0.46%)
May 22, 2019 483.84 494.62 480.51 493.99 332,584 +9.54(+1.97%)
May 21, 2019 477.93 486.08 477.93 484.45 403,144 +4.33(+0.90%)
May 20, 2019 487.88 488.43 480.11 480.12 379,418 -10.16(-2.07%)
May 17, 2019 487.62 490.84 485.16 490.28 289,400 -1.48(-0.30%)
May 16, 2019 487.52 494.00 487.02 491.76 326,999 +5.14(+1.06%)
May 15, 2019 484.25 488.38 483.13 486.62 279,095 +2.62(+0.54%)
May 14, 2019 477.54 484.50 477.01 484.00 419,705 +7.76(+1.63%)
May 13, 2019 473.56 477.19 472.47 476.24 499,174 -3.58(-0.75%)
May 10, 2019 476.26 481.73 474.64 479.82 438,200 +3.23(+0.68%)
May 09, 2019 477.78 479.33 473.01 476.59 335,843 -2.39(-0.50%)
May 08, 2019 473.57 483.64 471.65 478.98 590,603 +4.05(+0.85%)
May 07, 2019 477.90 478.50 471.93 474.93 524,081 -3.60(-0.75%)
May 06, 2019 472.46 480.80 472.26 478.53 496,457 +1.54(+0.32%)
May 03, 2019 466.32 476.99 464.40 476.99 420,200 +11.98(+2.58%)
May 02, 2019 470.00 479.94 461.94 465.01 726,237 +15.00(+3.33%)
May 01, 2019 453.60 459.51 449.53 450.01 498,960 -4.69(-1.03%)
Apr 30, 2019 449.62 456.15 446.04 454.70 408,134 +5.89(+1.31%)
Apr 29, 2019 451.56 453.98 446.26 448.81 296,249 -4.24(-0.94%)
Apr 26, 2019 453.82 453.82 440.72 453.05 361,000 -0.84(-0.19%)
Apr 25, 2019 450.91 455.78 447.26 453.89 223,826 +0.43(+0.09%)
Apr 24, 2019 450.78 454.18 445.93 453.46 268,397 +3.25(+0.72%)
Apr 23, 2019 449.45 452.82 444.51 450.21 369,845 +2.98(+0.67%)
Apr 22, 2019 445.74 448.97 442.82 447.23 445,234 +0.79(+0.18%)
Apr 18, 2019 450.17 450.17 444.94 446.44 452,500 -1.08(-0.24%)
Apr 17, 2019 454.41 454.51 445.02 447.52 342,270 -5.14(-1.14%)
Apr 16, 2019 461.92 461.92 451.33 452.66 346,948 -7.34(-1.60%)
Apr 15, 2019 462.31 463.07 457.35 460.00 286,067 -3.38(-0.73%)
Apr 12, 2019 457.82 464.00 453.72 463.38 369,900 +2.71(+0.59%)
Apr 11, 2019 456.98 462.92 456.98 460.67 256,256 -0.54(-0.12%)
Apr 10, 2019 461.56 462.99 459.52 461.21 304,241 +1.10(+0.24%)
Apr 09, 2019 463.19 464.23 459.16 460.11 284,551 -3.30(-0.71%)
Apr 08, 2019 466.74 467.99 460.32 463.41 251,049 -3.21(-0.69%)
Apr 05, 2019 461.97 467.29 460.45 466.62 284,700 +5.18(+1.12%)
Apr 04, 2019 462.55 464.73 459.90 461.44 448,872 -0.57(-0.12%)
Apr 03, 2019 461.71 466.11 455.68 462.01 531,651 +1.57(+0.34%)
Apr 02, 2019 457.46 461.75 455.02 460.44 483,988 +4.14(+0.91%)
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.