Equinix Inc (NQ: EQIX )

870.99 +10.04 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 353.29 359.44 351.29 353.83 1,011,087 -3.96(-1.11%)
May 30, 2018 351.15 359.59 351.15 357.78 677,025 +4.63(+1.31%)
May 29, 2018 346.51 353.64 343.77 353.16 661,164 +7.18(+2.07%)
May 25, 2018 345.98 345.98 345.98 0 +0.94(+0.27%)
May 24, 2018 349.12 349.50 343.42 345.04 684,584 +2.30(+0.67%)
May 23, 2018 340.55 343.26 338.50 342.74 620,189 +1.10(+0.32%)
May 22, 2018 345.80 346.19 340.82 341.65 463,952 -2.93(-0.85%)
May 21, 2018 343.23 344.73 341.17 344.57 544,662 +2.56(+0.75%)
May 18, 2018 338.59 345.39 338.54 342.01 715,543 +3.48(+1.03%)
May 17, 2018 342.15 343.62 336.96 338.53 481,345 -3.39(-0.99%)
May 16, 2018 344.76 349.23 340.86 341.92 479,873 -2.27(-0.66%)
May 15, 2018 349.64 350.82 342.67 344.19 624,114 -8.54(-2.42%)
May 14, 2018 354.94 356.86 351.74 352.73 309,891 -3.49(-0.98%)
May 11, 2018 354.54 359.88 352.93 356.22 487,219 +2.86(+0.81%)
May 10, 2018 345.87 353.61 345.25 353.36 440,301 +9.30(+2.70%)
May 09, 2018 345.02 345.94 342.26 344.06 546,035 -0.15(-0.04%)
May 08, 2018 347.88 349.15 340.76 344.21 1,103,983 -5.16(-1.48%)
May 07, 2018 358.17 359.37 347.64 349.37 795,848 -8.62(-2.41%)
May 04, 2018 351.17 359.66 351.17 357.98 619,027 +5.10(+1.44%)
May 03, 2018 369.61 374.93 348.44 352.88 1,625,770 -23.01(-6.12%)
May 02, 2018 374.18 384.02 372.50 375.89 1,181,679 +0.94(+0.25%)
May 01, 2018 372.97 376.59 370.40 374.95 507,904 +1.98(+0.53%)
Apr 30, 2018 374.46 375.28 371.43 372.97 607,160 -0.32(-0.09%)
Apr 27, 2018 368.95 374.21 367.86 373.29 548,128 +4.49(+1.22%)
Apr 26, 2018 366.04 370.97 363.36 368.80 411,515 +5.20(+1.43%)
Apr 25, 2018 362.16 364.63 360.01 363.59 519,387 +0.60(+0.17%)
Apr 24, 2018 362.52 364.02 361.04 362.99 694,922 +1.73(+0.48%)
Apr 23, 2018 360.40 362.38 359.09 361.26 641,359 +1.35(+0.37%)
Apr 20, 2018 364.47 367.20 359.07 359.91 463,896 -2.93(-0.81%)
Apr 19, 2018 365.64 365.64 359.86 362.85 431,366 -4.26(-1.16%)
Apr 18, 2018 364.76 367.84 362.67 367.11 545,355 +3.92(+1.08%)
Apr 17, 2018 359.90 366.35 357.27 363.19 653,509 +3.76(+1.05%)
Apr 16, 2018 357.04 360.42 355.44 359.44 447,535 +3.61(+1.01%)
Apr 13, 2018 356.35 358.88 354.47 355.83 390,185 +0.22(+0.06%)
Apr 12, 2018 363.64 363.94 355.19 355.61 404,739 -6.90(-1.90%)
Apr 11, 2018 357.41 365.06 356.01 362.50 525,330 +3.00(+0.84%)
Apr 10, 2018 365.48 368.00 356.91 359.50 685,293 -3.53(-0.97%)
Apr 09, 2018 363.49 370.39 361.68 363.02 604,331 +2.24(+0.62%)
Apr 06, 2018 360.78 585,403 -5.81(-1.58%)
Apr 05, 2018 365.72 367.49 362.53 366.59 435,495 +1.42(+0.39%)
Apr 04, 2018 360.03 366.23 358.34 365.17 561,754 +3.00(+0.83%)
Apr 03, 2018 362.62 365.56 358.96 362.17 527,430 +0.04(+0.01%)
Apr 02, 2018 371.49 372.10 357.82 362.12 707,780 -8.50(-2.29%)
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%)
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.