Equinix Inc (NQ: EQIX )

815.91 +0.60 (+0.07%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 391.54 396.50 389.91 395.79 454,919 +4.06(+1.04%)
Sep 28, 2017 391.42 393.59 389.56 391.73 321,870 -0.19(-0.05%)
Sep 27, 2017 385.48 393.26 381.96 391.91 740,450 +6.66(+1.73%)
Sep 26, 2017 389.31 389.37 385.05 385.25 471,437 -2.47(-0.64%)
Sep 25, 2017 391.83 391.96 386.57 387.73 522,028 -3.95(-1.01%)
Sep 22, 2017 396.50 398.48 390.94 391.67 459,992 -4.35(-1.10%)
Sep 21, 2017 398.67 399.95 395.96 396.03 475,475 -2.37(-0.59%)
Sep 20, 2017 402.38 404.81 396.43 398.39 1,151,407 -3.37(-0.84%)
Sep 19, 2017 399.47 405.27 398.14 401.76 888,673 +2.56(+0.64%)
Sep 18, 2017 404.58 405.45 398.26 399.20 889,341 -4.58(-1.13%)
Sep 15, 2017 404.90 405.92 396.87 403.78 1,156,424 +0.35(+0.09%)
Sep 14, 2017 405.56 405.86 400.23 403.42 786,744 -3.51(-0.86%)
Sep 13, 2017 415.35 415.35 405.85 406.93 908,088 -8.43(-2.03%)
Sep 12, 2017 421.49 411.74 415.37 510,150 -5.36(-1.27%)
Sep 11, 2017 411.94 420.98 410.11 420.72 666,720 +11.01(+2.69%)
Sep 08, 2017 410.76 412.02 408.23 409.71 738,903 -2.50(-0.61%)
Sep 07, 2017 411.48 415.79 409.94 412.21 426,757 +1.15(+0.28%)
Sep 06, 2017 410.46 411.94 408.59 411.06 586,002 +0.03(+0.01%)
Sep 05, 2017 412.22 412.41 404.57 411.03 826,968 -2.19(-0.53%)
Sep 01, 2017 415.24 416.70 411.65 413.22 393,046 -2.17(-0.52%)
Aug 31, 2017 414.15 417.19 412.88 415.39 526,203 +2.43(+0.59%)
Aug 30, 2017 413.05 413.96 410.98 412.96 366,897 -0.51(-0.12%)
Aug 29, 2017 409.81 414.51 408.33 413.47 371,922 +2.95(+0.72%)
Aug 28, 2017 414.75 415.79 408.79 410.52 343,814 -2.91(-0.70%)
Aug 25, 2017 412.58 415.17 411.23 413.43 494,580 +2.36(+0.57%)
Aug 24, 2017 409.65 413.16 408.50 411.07 539,957 +1.53(+0.37%)
Aug 23, 2017 404.13 409.91 404.04 409.53 633,362 +4.89(+1.21%)
Aug 22, 2017 399.56 405.31 398.12 404.65 383,549 +5.32(+1.33%)
Aug 21, 2017 396.58 400.40 396.58 399.32 341,069 +2.03(+0.51%)
Aug 18, 2017 398.14 401.08 395.79 397.29 589,769 -1.37(-0.34%)
Aug 17, 2017 401.51 405.11 398.38 398.66 429,421 -2.86(-0.71%)
Aug 16, 2017 396.99 402.36 395.23 401.52 348,766 +5.70(+1.44%)
Aug 15, 2017 393.52 396.83 393.52 395.82 317,804 -1.02(-0.26%)
Aug 14, 2017 389.69 397.56 389.69 396.84 501,055 +9.80(+2.53%)
Aug 11, 2017 389.09 390.14 386.10 387.04 370,996 -0.96(-0.25%)
Aug 10, 2017 394.35 394.57 387.18 388.01 316,766 -7.35(-1.86%)
Aug 09, 2017 389.89 395.94 388.62 395.36 407,650 +5.54(+1.42%)
Aug 08, 2017 390.95 392.78 387.67 389.82 336,016 -2.38(-0.61%)
Aug 07, 2017 393.73 397.77 391.95 392.20 542,250 -1.19(-0.30%)
Aug 04, 2017 396.81 400.42 390.09 393.39 499,884 -3.34(-0.84%)
Aug 03, 2017 405.24 405.24 390.77 396.73 924,643 -5.40(-1.34%)
Aug 02, 2017 400.90 403.88 393.52 402.12 717,467 +2.11(+0.53%)
Aug 01, 2017 399.28 402.04 398.32 400.01 519,935 +2.07(+0.52%)
Jul 31, 2017 396.54 398.43 394.15 397.94 423,434 +2.50(+0.63%)
Jul 28, 2017 390.05 395.82 390.05 395.44 446,060 +4.44(+1.14%)
Jul 27, 2017 390.20 391.96 385.10 391.00 423,666 +2.50(+0.64%)
Jul 26, 2017 386.98 390.65 385.78 388.50 370,732 +2.72(+0.70%)
Jul 25, 2017 390.70 393.19 383.66 385.78 297,205 -4.10(-1.05%)
Jul 24, 2017 389.38 390.86 386.93 389.88 318,047 +0.14(+0.04%)
Jul 21, 2017 388.05 393.05 388.05 389.74 583,049 +0.20(+0.05%)
Jul 20, 2017 388.64 391.64 386.75 389.53 533,006 +0.63(+0.16%)
Jul 19, 2017 387.25 392.48 387.25 388.91 434,407 +1.96(+0.51%)
Jul 18, 2017 384.05 387.20 381.28 386.95 435,529 +2.47(+0.64%)
Jul 17, 2017 386.44 387.47 382.85 384.48 518,958 -1.96(-0.51%)
Jul 14, 2017 386.63 391.51 385.54 386.44 352,464 +1.29(+0.33%)
Jul 13, 2017 385.31 387.17 383.37 385.15 341,576 -0.77(-0.20%)
Jul 12, 2017 382.51 388.41 380.49 385.91 496,087 +5.36(+1.41%)
Jul 11, 2017 377.85 381.24 376.37 380.56 619,682 +3.49(+0.93%)
Jul 10, 2017 374.14 377.86 373.59 377.06 484,132 +3.34(+0.89%)
Jul 07, 2017 369.91 375.53 369.73 373.72 413,848 +4.30(+1.16%)
Jul 06, 2017 372.13 374.07 367.84 369.42 495,038 -4.99(-1.33%)
Jul 05, 2017 374.37 375.71 371.33 374.41 417,070 +1.17(+0.31%)
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.