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 (%)
Sep 30, 2019 576.80 582.23 574.29 576.80 302,734 +0.18(+0.03%)
Sep 27, 2019 581.01 583.49 573.33 576.62 293,000 -6.40(-1.10%)
Sep 26, 2019 577.34 584.50 577.13 583.02 273,689 +3.77(+0.65%)
Sep 25, 2019 574.56 580.33 562.00 579.25 389,004 +7.20(+1.26%)
Sep 24, 2019 582.21 582.95 567.11 572.05 519,717 -9.66(-1.66%)
Sep 23, 2019 575.03 609.97 569.83 581.71 715,882 +15.26(+2.69%)
Sep 20, 2019 568.57 571.70 564.69 566.45 1,100,200 -2.58(-0.45%)
Sep 19, 2019 560.51 570.83 559.33 569.03 472,019 +8.03(+1.43%)
Sep 18, 2019 559.50 561.19 545.67 561.00 362,113 +2.09(+0.37%)
Sep 17, 2019 551.47 559.99 545.20 558.91 380,670 +8.98(+1.63%)
Sep 16, 2019 537.74 551.20 536.19 549.93 297,618 +13.13(+2.45%)
Sep 13, 2019 537.00 539.08 531.79 536.80 329,600 -2.08(-0.39%)
Sep 12, 2019 529.99 539.68 528.49 538.88 435,411 +10.44(+1.98%)
Sep 11, 2019 530.19 533.36 526.00 528.44 530,188 -3.00(-0.56%)
Sep 10, 2019 535.51 535.51 525.38 531.44 496,324 -6.77(-1.26%)
Sep 09, 2019 554.10 554.31 536.76 538.21 397,049 -15.88(-2.87%)
Sep 06, 2019 552.44 560.67 551.71 554.09 366,800 +3.09(+0.56%)
Sep 05, 2019 558.76 560.00 547.69 551.00 486,520 -7.49(-1.34%)
Sep 04, 2019 564.90 567.89 555.03 558.49 445,934 -7.42(-1.31%)
Sep 03, 2019 555.38 566.39 554.21 565.91 296,894 +9.63(+1.73%)
Aug 30, 2019 558.00 559.55 553.22 556.28 299,400 -1.44(-0.26%)
Aug 29, 2019 556.71 558.80 554.96 557.72 339,660 +4.19(+0.76%)
Aug 28, 2019 558.36 559.64 551.38 553.53 303,964 -3.99(-0.72%)
Aug 27, 2019 560.49 562.47 555.45 557.52 590,014 -1.16(-0.21%)
Aug 26, 2019 550.03 558.79 550.00 558.68 203,083 +9.26(+1.69%)
Aug 23, 2019 557.41 559.32 547.14 549.42 319,200 -5.00(-0.90%)
Aug 22, 2019 551.64 558.43 547.62 554.42 270,538 +2.32(+0.42%)
Aug 21, 2019 548.82 552.10 545.36 552.10 198,882 +5.10(+0.93%)
Aug 20, 2019 551.24 554.48 546.73 547.00 257,628 -8.73(-1.57%)
Aug 19, 2019 556.22 557.96 550.38 555.73 282,344 +3.92(+0.71%)
Aug 16, 2019 547.25 553.85 545.01 551.81 575,000 +5.47(+1.00%)
Aug 15, 2019 541.30 550.16 539.50 546.34 359,920 +6.46(+1.20%)
Aug 14, 2019 544.45 548.67 537.20 539.88 472,854 -8.50(-1.55%)
Aug 13, 2019 553.75 554.35 545.00 548.38 453,622 -4.92(-0.89%)
Aug 12, 2019 550.54 557.54 549.61 553.30 403,898 +0.88(+0.16%)
Aug 09, 2019 550.00 553.52 546.83 552.42 499,100 +3.18(+0.58%)
Aug 08, 2019 531.30 550.00 527.53 549.24 550,847 +16.15(+3.03%)
Aug 07, 2019 518.05 534.83 511.99 533.09 436,620 +13.23(+2.54%)
Aug 06, 2019 513.48 523.52 513.00 519.86 366,802 +7.18(+1.40%)
Aug 05, 2019 518.57 523.67 506.05 512.68 430,088 -11.41(-2.18%)
Aug 02, 2019 526.11 533.08 520.76 524.09 580,300 +1.34(+0.26%)
Aug 01, 2019 529.48 530.72 504.91 522.75 720,070 +20.65(+4.11%)
Jul 31, 2019 497.66 511.29 493.92 502.10 741,301 +3.28(+0.66%)
Jul 30, 2019 485.20 499.50 484.57 498.82 465,151 +12.24(+2.52%)
Jul 29, 2019 494.98 496.96 484.23 486.58 394,061 -2.23(-0.46%)
Jul 26, 2019 492.17 495.00 484.46 488.81 523,600 -1.67(-0.34%)
Jul 25, 2019 507.00 507.51 490.05 490.48 533,236 -17.84(-3.51%)
Jul 24, 2019 507.38 510.98 504.71 508.32 279,535 +0.99(+0.20%)
Jul 23, 2019 508.43 509.90 501.88 507.33 335,404 +0.93(+0.18%)
Jul 22, 2019 505.41 508.77 504.08 506.40 243,803 -0.21(-0.04%)
Jul 19, 2019 514.47 515.80 506.56 506.61 305,000 -5.56(-1.09%)
Jul 18, 2019 509.53 513.46 508.19 512.17 293,907 -0.01(-0.00%)
Jul 17, 2019 518.79 519.04 509.01 512.18 211,926 -2.04(-0.40%)
Jul 16, 2019 515.32 516.64 511.97 514.22 319,374 -2.77(-0.54%)
Jul 15, 2019 521.31 523.60 515.59 516.99 181,402 -1.02(-0.20%)
Jul 12, 2019 525.00 526.93 516.51 518.01 301,700 -5.87(-1.12%)
Jul 11, 2019 528.97 528.98 520.56 523.88 292,396 -3.28(-0.62%)
Jul 10, 2019 522.14 527.41 518.10 527.16 315,604 +5.66(+1.09%)
Jul 09, 2019 517.32 521.70 516.83 521.50 235,258 +2.34(+0.45%)
Jul 08, 2019 518.40 520.00 515.84 519.16 196,436 +0.98(+0.19%)
Jul 05, 2019 517.03 520.35 510.53 518.18 167,900 -0.77(-0.15%)
Jul 03, 2019 515.37 520.23 515.37 518.95 180,200 +4.01(+0.78%)
Jul 02, 2019 506.37 515.27 505.07 514.94 348,998 +12.67(+2.52%)
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.