Equinix Inc (NQ: EQIX )

871.75 +10.80 (+1.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 351.51 353.17 346.81 347.54 676,600 +0.79(+0.23%)
Feb 27, 2018 350.00 351.57 345.20 346.75 579,613 -2.63(-0.75%)
Feb 26, 2018 351.60 352.26 346.60 349.38 511,471 -0.58(-0.17%)
Feb 23, 2018 345.80 356.75 345.80 349.97 1,166,455 +5.91(+1.72%)
Feb 22, 2018 344.06 974,485 +4.87(+1.44%)
Feb 21, 2018 348.07 348.98 338.89 339.18 1,355,258 -10.15(-2.91%)
Feb 20, 2018 353.13 357.72 349.05 349.33 901,772 -6.05(-1.70%)
Feb 16, 2018 355.38 355.38 355.38 0 -3.53(-0.98%)
Feb 15, 2018 370.10 353.39 358.91 3,197,346 -25.13(-6.54%)
Feb 14, 2018 382.70 384.97 377.96 384.05 997,959 -0.37(-0.10%)
Feb 13, 2018 380.40 385.81 380.14 384.42 1,033,027 +4.23(+1.11%)
Feb 12, 2018 377.68 386.11 366.71 380.19 995,224 +4.97(+1.32%)
Feb 09, 2018 363.05 378.92 360.83 375.21 1,186,429 +13.95(+3.86%)
Feb 08, 2018 376.77 378.91 361.23 361.27 1,095,049 -14.19(-3.78%)
Feb 07, 2018 378.91 386.00 375.21 375.45 481,349 -4.20(-1.11%)
Feb 06, 2018 376.54 382.47 371.16 379.66 823,968 -2.57(-0.67%)
Feb 05, 2018 385.06 389.34 376.26 382.23 659,583 -3.16(-0.82%)
Feb 02, 2018 389.48 393.24 383.77 385.38 604,916 -6.34(-1.62%)
Feb 01, 2018 398.90 403.46 391.03 391.72 645,257 -9.38(-2.34%)
Jan 31, 2018 389.88 404.14 387.81 401.10 839,199 +13.77(+3.56%)
Jan 30, 2018 378.91 389.34 378.91 387.33 794,581 +3.88(+1.01%)
Jan 29, 2018 393.87 396.44 382.85 383.45 715,214 -5.67(-1.46%)
Jan 26, 2018 383.31 390.08 380.68 389.12 1,394,347 +2.13(+0.55%)
Jan 25, 2018 389.01 391.93 381.55 386.99 1,054,135 -1.88(-0.48%)
Jan 24, 2018 390.17 392.77 386.71 388.87 694,716 -0.62(-0.16%)
Jan 23, 2018 384.36 393.19 382.93 389.48 904,768 +5.24(+1.36%)
Jan 22, 2018 385.96 387.08 382.06 384.24 797,022 -1.62(-0.42%)
Jan 19, 2018 386.64 389.54 381.97 385.86 680,006 +0.39(+0.10%)
Jan 18, 2018 392.06 384.92 385.47 894,198 -3.92(-1.01%)
Jan 17, 2018 395.54 398.73 386.98 389.39 712,151 -5.46(-1.38%)
Jan 16, 2018 384.90 398.83 384.63 394.86 953,414 +10.71(+2.79%)
Jan 12, 2018 384.15 384.15 384.15 0 +0.49(+0.13%)
Jan 11, 2018 390.36 398.54 383.35 383.66 688,224 -6.71(-1.72%)
Jan 10, 2018 389.71 390.36 722,119 -11.44(-2.85%)
Jan 09, 2018 405.25 406.87 400.06 401.80 451,400 -1.96(-0.48%)
Jan 08, 2018 397.23 406.54 394.77 403.76 604,280 +7.68(+1.94%)
Jan 05, 2018 396.66 397.36 394.60 396.08 381,104 +1.36(+0.34%)
Jan 04, 2018 395.94 396.94 394.27 394.73 511,287 -0.91(-0.23%)
Jan 03, 2018 395.77 398.79 393.58 395.63 527,291 +1.81(+0.46%)
Jan 02, 2018 399.64 402.31 392.98 393.82 697,171 -5.55(-1.39%)
Dec 29, 2017 399.37 399.37 399.37 0 -1.67(-0.42%)
Dec 28, 2017 397.52 402.37 396.00 401.03 359,903 +3.01(+0.76%)
Dec 27, 2017 394.50 398.43 392.77 398.02 339,489 +4.40(+1.12%)
Dec 26, 2017 390.37 394.33 390.05 393.62 358,134 +0.09(+0.02%)
Dec 22, 2017 393.54 394.94 391.02 393.54 504,406 +0.63(+0.16%)
Dec 21, 2017 395.48 397.48 391.83 392.91 367,958 -1.16(-0.29%)
Dec 20, 2017 393.22 394.92 392.09 394.06 552,376 -1.16(-0.29%)
Dec 19, 2017 401.51 402.33 392.40 395.23 427,687 -6.43(-1.60%)
Dec 18, 2017 403.45 407.09 401.34 401.66 626,036 -1.79(-0.44%)
Dec 15, 2017 407.48 407.48 401.21 403.45 960,825 -2.20(-0.54%)
Dec 14, 2017 398.59 406.37 396.71 405.65 444,166 +7.99(+2.01%)
Dec 13, 2017 400.68 402.43 396.75 397.66 707,324 +0.94(+0.24%)
Dec 12, 2017 396.27 399.27 393.37 396.72 371,698 +0.56(+0.14%)
Dec 11, 2017 397.97 401.45 393.38 396.16 563,620 -2.48(-0.62%)
Dec 08, 2017 404.50 405.04 396.70 398.64 436,424 -2.98(-0.74%)
Dec 07, 2017 397.18 403.68 394.79 401.62 626,057 +4.87(+1.23%)
Dec 06, 2017 393.78 398.94 392.85 396.74 369,892 +4.10(+1.04%)
Dec 05, 2017 389.74 396.00 388.60 392.64 485,366 +2.92(+0.75%)
Dec 04, 2017 415.06 415.38 389.31 389.73 743,358 -23.69(-5.73%)
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.