Equinix Inc (NQ: EQIX )

860.95 -3.38 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 370.62 370.62 370.62 0 +0.99(+0.27%)
Mar 28, 2018 364.65 370.89 364.25 369.63 666,203 +6.33(+1.74%)
Mar 27, 2018 364.08 369.83 358.09 363.30 583,438 +0.24(+0.07%)
Mar 26, 2018 359.72 363.64 358.42 363.06 508,194 +7.03(+1.97%)
Mar 23, 2018 370.27 371.48 355.43 356.03 961,540 -14.09(-3.81%)
Mar 22, 2018 364.17 373.02 361.47 370.12 1,155,084 +5.09(+1.39%)
Mar 21, 2018 368.49 368.71 361.36 365.04 698,134 -3.03(-0.82%)
Mar 20, 2018 364.58 368.69 364.58 368.07 478,533 +3.15(+0.86%)
Mar 19, 2018 368.14 370.65 362.63 364.92 1,066,533 -7.25(-1.95%)
Mar 16, 2018 369.90 373.16 366.73 372.17 1,210,483 +4.13(+1.12%)
Mar 15, 2018 365.69 368.44 364.04 368.04 797,924 +1.35(+0.37%)
Mar 14, 2018 358.88 369.11 358.22 366.69 1,025,696 +7.35(+2.04%)
Mar 13, 2018 352.23 359.82 352.19 359.35 904,436 +8.93(+2.55%)
Mar 12, 2018 352.32 354.44 350.00 350.42 1,226,569 +0.17(+0.05%)
Mar 09, 2018 346.83 350.45 344.66 350.25 515,331 +5.09(+1.47%)
Mar 08, 2018 348.39 348.39 343.35 345.17 619,505 -1.74(-0.50%)
Mar 07, 2018 349.37 346.90 732,644 -0.21(-0.06%)
Mar 06, 2018 343.82 350.13 342.98 347.12 487,982 +2.76(+0.80%)
Mar 05, 2018 328.65 346.56 328.65 344.36 481,305 +5.93(+1.75%)
Mar 02, 2018 341.83 343.04 332.30 338.43 911,646 -3.96(-1.16%)
Mar 01, 2018 348.35 349.83 341.67 342.39 619,457 -5.15(-1.48%)
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%)
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.