Equinix Inc (NQ: EQIX )

820.41 USD +34.03 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 424.08 431.23 423.56 429.16 527,950 +7.88(+1.87%)
Jun 29, 2017 428.12 431.00 416.72 421.28 588,153 -9.48(-2.20%)
Jun 28, 2017 436.65 437.96 429.34 430.76 357,609 -2.89(-0.67%)
Jun 27, 2017 437.94 439.83 433.15 433.65 404,714 -4.84(-1.10%)
Jun 26, 2017 434.37 440.14 433.70 438.49 473,759 +4.42(+1.02%)
Jun 23, 2017 442.62 433.79 434.07 1,409,524 -6.22(-1.41%)
Jun 22, 2017 436.20 442.50 433.01 440.29 606,140 +3.80(+0.87%)
Jun 21, 2017 431.90 437.00 426.78 436.49 702,541 +2.55(+0.59%)
Jun 20, 2017 433.78 435.55 430.10 433.94 456,397 +1.72(+0.40%)
Jun 19, 2017 427.86 432.64 426.65 432.22 457,455 +4.94(+1.16%)
Jun 16, 2017 436.36 437.34 424.02 427.28 1,718,099 -6.68(-1.54%)
Jun 15, 2017 429.08 435.28 427.10 433.96 315,601 +1.86(+0.43%)
Jun 14, 2017 436.43 437.34 430.78 432.10 408,701 +1.56(+0.36%)
Jun 13, 2017 425.57 435.00 425.44 430.54 393,442 +5.53(+1.30%)
Jun 12, 2017 436.78 440.17 422.27 425.01 869,780 -14.20(-3.23%)
Jun 09, 2017 439.39 442.70 435.78 439.21 554,973 -1.18(-0.27%)
Jun 08, 2017 441.75 441.87 434.06 440.39 393,956 -0.30(-0.07%)
Jun 07, 2017 442.02 444.32 437.16 440.69 406,388 -1.62(-0.37%)
Jun 06, 2017 444.44 447.26 441.08 442.31 373,856 -1.90(-0.43%)
Jun 05, 2017 442.56 445.21 440.15 444.21 353,625 -0.11(-0.02%)
Jun 02, 2017 437.93 444.71 435.00 444.32 530,851 +7.39(+1.69%)
Jun 01, 2017 441.70 443.02 436.03 436.93 493,783 -4.08(-0.93%)
May 31, 2017 440.68 442.65 436.91 441.01 741,502 +1.10(+0.25%)
May 30, 2017 440.47 442.76 439.79 439.91 345,438 -1.31(-0.30%)
May 26, 2017 444.98 446.58 439.97 441.22 296,838 -3.75(-0.84%)
May 25, 2017 442.64 446.00 439.94 444.97 423,403 +4.54(+1.03%)
May 24, 2017 434.94 441.72 434.94 440.43 423,533 +4.64(+1.06%)
May 23, 2017 435.80 439.10 434.35 435.79 341,006 +1.11(+0.26%)
May 22, 2017 425.31 435.35 425.31 434.68 407,429 +7.94(+1.86%)
May 19, 2017 426.69 429.79 423.98 426.74 366,893 +0.98(+0.23%)
May 18, 2017 425.50 426.56 420.96 425.76 530,087 -1.21(-0.28%)
May 17, 2017 426.60 430.14 426.16 426.97 414,596 -0.67(-0.16%)
May 16, 2017 429.80 431.39 424.65 427.64 368,669 -2.17(-0.50%)
May 15, 2017 430.88 433.77 429.06 429.81 505,746 -1.26(-0.29%)
May 12, 2017 427.77 431.29 426.62 431.07 532,733 +2.30(+0.54%)
May 11, 2017 424.35 429.32 422.91 428.77 357,341 +3.72(+0.88%)
May 10, 2017 426.08 427.29 423.73 425.05 366,897 -0.86(-0.20%)
May 09, 2017 427.64 427.82 424.42 425.91 341,121 -0.73(-0.17%)
May 08, 2017 426.66 427.69 422.13 426.64 598,130 +0.39(+0.09%)
May 05, 2017 424.54 426.45 421.74 426.25 462,153 +1.97(+0.46%)
May 04, 2017 422.93 425.34 418.63 424.28 574,898 +1.10(+0.26%)
May 03, 2017 424.09 424.97 420.18 423.18 506,172 +0.32(+0.08%)
May 02, 2017 420.48 423.56 418.16 422.86 479,115 +2.68(+0.64%)
May 01, 2017 417.69 420.70 416.30 420.18 569,899 +2.48(+0.59%)
Apr 28, 2017 410.65 418.12 409.18 417.70 568,428 +6.76(+1.65%)
Apr 27, 2017 414.39 414.80 403.00 410.94 619,767 +3.61(+0.89%)
Apr 26, 2017 407.28 409.87 404.55 407.33 556,119 +0.78(+0.19%)
Apr 25, 2017 404.30 406.86 403.20 406.55 457,468 +2.52(+0.62%)
Apr 24, 2017 405.12 406.47 398.61 404.03 539,571 +2.19(+0.54%)
Apr 21, 2017 405.41 405.58 401.29 401.84 462,762 -3.29(-0.81%)
Apr 20, 2017 404.66 407.55 401.76 405.13 459,308 +1.17(+0.29%)
Apr 19, 2017 403.25 404.62 401.14 403.96 325,479 +1.01(+0.25%)
Apr 18, 2017 402.23 404.24 401.26 402.95 285,705 -0.06(-0.01%)
Apr 17, 2017 398.96 403.02 398.96 403.01 388,675 +3.90(+0.98%)
Apr 13, 2017 400.30 402.00 398.55 399.11 366,691 -0.65(-0.16%)
Apr 12, 2017 398.84 400.53 396.94 399.76 488,465 -0.08(-0.02%)
Apr 11, 2017 400.24 401.63 397.12 399.84 450,144 -1.09(-0.27%)
Apr 10, 2017 401.49 402.50 399.07 400.93 418,028 -0.81(-0.20%)
Apr 07, 2017 402.88 404.08 401.25 401.74 424,670 -0.44(-0.11%)
Apr 06, 2017 399.42 402.99 398.52 402.18 337,885 +2.14(+0.53%)
Apr 05, 2017 399.11 404.54 398.17 400.04 414,153 +0.06(+0.02%)
Apr 04, 2017 402.63 402.63 398.31 399.98 423,659 -2.49(-0.62%)
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.