Equinix Inc (NQ: EQIX )

870.99 +10.04 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 392.39 394.26 390.03 393.78 427,911 +2.47(+0.63%)
Jul 28, 2017 385.96 391.68 385.96 391.30 450,776 +4.39(+1.14%)
Jul 27, 2017 386.12 387.86 381.07 386.91 428,145 +2.47(+0.64%)
Jul 26, 2017 382.93 386.57 381.75 384.44 374,652 +2.69(+0.70%)
Jul 25, 2017 386.61 389.07 379.65 381.75 300,348 -4.05(-1.05%)
Jul 24, 2017 385.31 386.77 382.88 385.80 321,410 +0.14(+0.04%)
Jul 21, 2017 383.99 388.94 383.99 385.66 589,214 +0.20(+0.05%)
Jul 20, 2017 384.58 387.55 382.71 385.46 538,642 +0.62(+0.16%)
Jul 19, 2017 383.20 388.38 383.20 384.84 439,000 +1.94(+0.51%)
Jul 18, 2017 380.03 383.15 377.29 382.90 440,134 +2.45(+0.64%)
Jul 17, 2017 382.39 383.41 378.85 380.45 524,445 -1.94(-0.51%)
Jul 14, 2017 382.58 387.42 381.50 382.39 356,191 +1.28(+0.33%)
Jul 13, 2017 381.28 383.12 379.36 381.12 345,188 -0.76(-0.20%)
Jul 12, 2017 378.50 384.35 376.51 381.88 501,332 +5.30(+1.41%)
Jul 11, 2017 373.90 377.25 372.43 376.57 626,234 +3.46(+0.93%)
Jul 10, 2017 370.22 373.91 369.68 373.12 489,251 +3.31(+0.89%)
Jul 07, 2017 366.04 371.60 365.86 369.81 418,224 +4.25(+1.16%)
Jul 06, 2017 368.24 370.15 363.99 365.56 500,272 -4.94(-1.33%)
Jul 05, 2017 370.45 371.78 367.44 370.49 421,480 +1.15(+0.31%)
Jul 03, 2017 377.01 380.13 368.08 369.34 289,978 -5.59(-1.49%)
Jun 30, 2017 370.49 376.74 370.04 374.93 604,311 +6.88(+1.87%)
Jun 29, 2017 374.02 376.54 364.06 368.05 673,221 -8.28(-2.20%)
Jun 28, 2017 381.48 382.62 375.09 376.33 409,332 -2.52(-0.67%)
Jun 27, 2017 382.60 384.25 378.42 378.85 463,250 -4.23(-1.10%)
Jun 26, 2017 379.48 384.52 378.90 383.08 542,282 +3.86(+1.02%)
Jun 23, 2017 386.69 378.98 379.22 1,613,393 -5.43(-1.41%)
Jun 22, 2017 381.08 386.58 378.30 384.65 693,810 +3.32(+0.87%)
Jun 21, 2017 377.32 381.78 372.85 381.33 804,154 +2.23(+0.59%)
Jun 20, 2017 378.97 380.51 375.75 379.11 522,408 +1.50(+0.40%)
Jun 19, 2017 373.80 377.97 372.74 377.60 523,619 +4.31(+1.16%)
Jun 16, 2017 381.22 382.08 370.44 373.29 1,966,599 -5.84(-1.54%)
Jun 15, 2017 374.86 380.28 373.13 379.12 361,248 +1.62(+0.43%)
Jun 14, 2017 381.28 382.08 376.35 377.50 467,814 +1.36(+0.36%)
Jun 13, 2017 371.80 380.03 371.68 376.14 450,348 +4.83(+1.30%)
Jun 12, 2017 381.59 384.55 368.91 371.31 995,582 -12.41(-3.23%)
Jun 09, 2017 383.87 386.76 380.71 383.71 635,242 -1.03(-0.27%)
Jun 08, 2017 385.93 386.04 379.21 384.74 450,936 -0.26(-0.07%)
Jun 07, 2017 386.17 388.18 381.92 385.00 465,166 -1.41(-0.37%)
Jun 06, 2017 388.28 390.74 385.35 386.42 427,929 -1.66(-0.43%)
Jun 05, 2017 386.64 388.95 384.53 388.08 404,772 -0.10(-0.02%)
Jun 02, 2017 382.59 388.52 380.04 388.18 607,631 +6.46(+1.69%)
Jun 01, 2017 385.89 387.04 380.93 381.72 565,202 -3.56(-0.93%)
May 31, 2017 385.00 386.72 381.70 385.28 848,750 +0.96(+0.25%)
May 30, 2017 384.81 386.81 384.22 384.32 395,401 -1.14(-0.30%)
May 26, 2017 388.75 390.15 384.38 385.47 339,771 -3.28(-0.84%)
May 25, 2017 386.71 389.64 384.35 388.74 484,642 +3.97(+1.03%)
May 24, 2017 379.98 385.90 379.98 384.78 484,791 +4.05(+1.06%)
May 23, 2017 380.73 383.62 379.46 380.72 390,328 +0.97(+0.26%)
May 22, 2017 371.57 380.34 371.57 379.75 466,358 +8.68(+2.34%)
May 19, 2017 371.03 373.72 368.67 371.07 421,936 +0.85(+0.23%)
May 18, 2017 369.99 370.91 366.04 370.22 609,614 -1.05(-0.28%)
May 17, 2017 370.95 374.03 370.56 371.27 476,796 -0.58(-0.16%)
May 16, 2017 373.73 375.11 369.25 371.85 423,979 -1.89(-0.50%)
May 15, 2017 374.67 377.18 373.09 373.74 581,621 -1.10(-0.29%)
May 12, 2017 371.96 375.03 370.96 374.83 612,657 +2.00(+0.54%)
May 11, 2017 368.99 373.31 367.74 372.83 410,951 +3.23(+0.88%)
May 10, 2017 370.50 371.55 368.45 369.60 421,941 -0.75(-0.20%)
May 09, 2017 371.85 372.00 369.05 370.35 392,298 -0.63(-0.17%)
May 08, 2017 371.00 371.90 367.06 370.98 687,865 +0.34(+0.09%)
May 05, 2017 369.16 370.82 366.73 370.64 531,488 +1.71(+0.46%)
May 04, 2017 367.76 369.85 364.02 368.93 661,148 +0.96(+0.26%)
May 03, 2017 368.76 369.53 365.37 367.97 582,111 +0.28(+0.08%)
May 02, 2017 365.63 368.31 363.61 367.70 550,995 +2.33(+0.64%)
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.