Equinix Inc (NQ: EQIX )

825.33 +10.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 374.51 374.51 374.51 0 +1.00(+0.27%)
Mar 28, 2018 368.47 374.78 368.07 373.50 659,289 +6.40(+1.74%)
Mar 27, 2018 367.90 373.71 361.84 367.11 577,383 +0.24(+0.07%)
Mar 26, 2018 363.49 367.46 362.17 366.87 502,920 +7.10(+1.97%)
Mar 23, 2018 374.15 375.38 359.16 359.76 951,561 -14.24(-3.81%)
Mar 22, 2018 367.99 376.94 365.26 374.01 1,143,096 +5.14(+1.39%)
Mar 21, 2018 372.36 372.57 365.15 368.87 690,889 -3.06(-0.82%)
Mar 20, 2018 368.40 372.56 368.40 371.93 473,567 +3.18(+0.86%)
Mar 19, 2018 372.00 374.53 366.43 368.75 1,055,464 -7.33(-1.95%)
Mar 16, 2018 373.78 377.07 370.58 376.07 1,197,920 +4.17(+1.12%)
Mar 15, 2018 369.53 372.30 367.86 371.90 789,643 +1.36(+0.37%)
Mar 14, 2018 362.65 372.98 361.98 370.54 1,015,051 +7.43(+2.04%)
Mar 13, 2018 355.92 363.60 355.88 363.12 895,050 +9.02(+2.55%)
Mar 12, 2018 356.01 358.16 353.68 354.10 1,213,839 +0.17(+0.05%)
Mar 09, 2018 350.47 354.12 348.28 353.93 509,983 +5.14(+1.47%)
Mar 08, 2018 352.05 352.05 346.95 348.78 613,075 -1.76(-0.50%)
Mar 07, 2018 353.03 350.54 725,041 -0.21(-0.06%)
Mar 06, 2018 347.42 353.80 346.58 350.75 482,917 +2.79(+0.80%)
Mar 05, 2018 332.10 350.20 332.10 347.97 476,310 +5.99(+1.75%)
Mar 02, 2018 345.42 346.63 335.79 341.98 902,184 -4.00(-1.16%)
Mar 01, 2018 352.00 353.50 345.26 345.98 613,028 -5.20(-1.48%)
Feb 28, 2018 355.20 356.87 350.45 351.19 669,578 +0.80(+0.23%)
Feb 27, 2018 353.67 355.26 348.82 350.39 573,598 -2.66(-0.75%)
Feb 26, 2018 355.29 355.95 350.24 353.05 506,163 -0.59(-0.17%)
Feb 23, 2018 349.43 360.50 349.43 353.64 1,154,350 +5.97(+1.72%)
Feb 22, 2018 347.67 964,371 +4.92(+1.44%)
Feb 21, 2018 351.73 352.64 342.45 342.74 1,341,193 -10.26(-2.91%)
Feb 20, 2018 356.84 361.48 352.71 353.00 892,413 -6.11(-1.70%)
Feb 16, 2018 359.11 359.11 359.11 0 -3.57(-0.98%)
Feb 15, 2018 373.98 357.09 362.68 3,164,163 -25.39(-6.54%)
Feb 14, 2018 386.71 389.01 381.93 388.07 987,602 -0.37(-0.10%)
Feb 13, 2018 384.39 389.85 384.13 388.45 1,022,306 +4.27(+1.11%)
Feb 12, 2018 381.64 390.16 370.56 384.17 984,895 +5.02(+1.32%)
Feb 09, 2018 366.85 382.89 364.61 379.15 1,174,116 +14.09(+3.86%)
Feb 08, 2018 380.72 382.88 365.02 365.06 1,083,685 -14.34(-3.78%)
Feb 07, 2018 382.88 390.05 379.14 379.39 476,354 -4.25(-1.11%)
Feb 06, 2018 380.49 386.48 375.05 383.64 815,417 -2.60(-0.67%)
Feb 05, 2018 389.10 393.42 380.21 386.24 652,738 -3.19(-0.82%)
Feb 02, 2018 393.57 397.36 387.80 389.43 598,638 -6.40(-1.62%)
Feb 01, 2018 403.08 407.69 395.13 395.83 638,560 -9.48(-2.34%)
Jan 31, 2018 393.97 408.38 391.87 405.31 830,490 +13.92(+3.56%)
Jan 30, 2018 382.88 393.42 382.88 391.39 786,334 +3.92(+1.01%)
Jan 29, 2018 398.00 400.60 386.86 387.48 707,792 -5.73(-1.46%)
Jan 26, 2018 387.33 394.17 384.67 393.20 1,379,876 +2.16(+0.55%)
Jan 25, 2018 393.08 396.04 385.55 391.05 1,043,195 -1.90(-0.48%)
Jan 24, 2018 394.26 396.89 390.76 392.94 687,506 -0.62(-0.16%)
Jan 23, 2018 388.39 397.31 386.95 393.57 895,378 +5.30(+1.36%)
Jan 22, 2018 390.00 391.14 386.07 388.27 788,750 -1.64(-0.42%)
Jan 19, 2018 390.70 393.63 385.98 389.91 672,949 +0.39(+0.10%)
Jan 18, 2018 396.18 388.95 389.51 884,918 -3.96(-1.01%)
Jan 17, 2018 399.68 402.91 391.04 393.48 704,761 -5.52(-1.38%)
Jan 16, 2018 388.94 403.01 388.66 399.00 943,519 +10.82(+2.79%)
Jan 12, 2018 388.18 388.18 388.18 0 +0.50(+0.13%)
Jan 11, 2018 394.46 402.72 387.37 387.68 681,082 -6.78(-1.72%)
Jan 10, 2018 393.80 394.46 714,624 -11.56(-2.85%)
Jan 09, 2018 409.50 411.13 404.26 406.01 446,715 -1.98(-0.48%)
Jan 08, 2018 401.39 410.81 398.91 407.99 598,009 +7.76(+1.94%)
Jan 05, 2018 400.82 401.53 398.74 400.24 377,149 +1.37(+0.34%)
Jan 04, 2018 400.09 401.10 398.40 398.86 505,980 -0.92(-0.23%)
Jan 03, 2018 399.92 402.97 397.71 399.78 521,819 +1.83(+0.46%)
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.