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 (%)
Oct 31, 2018 344.32 344.32 337.47 339.44 897,169 +1.75(+0.52%)
Oct 30, 2018 341.05 343.80 335.55 337.70 949,776 -2.80(-0.82%)
Oct 29, 2018 347.92 351.10 338.11 340.49 782,377 -4.76(-1.38%)
Oct 26, 2018 367.08 367.46 344.01 345.25 1,200,450 -23.97(-6.49%)
Oct 25, 2018 375.20 377.35 367.51 369.23 511,882 -4.28(-1.15%)
Oct 24, 2018 368.62 376.95 368.62 373.51 400,773 +4.79(+1.30%)
Oct 23, 2018 366.75 370.29 362.93 368.73 447,946 -0.29(-0.08%)
Oct 22, 2018 371.58 374.47 368.33 369.01 293,397 -2.31(-0.62%)
Oct 19, 2018 369.06 375.89 369.06 371.32 486,361 +2.38(+0.65%)
Oct 18, 2018 367.32 370.62 364.92 368.94 398,165 +1.08(+0.29%)
Oct 17, 2018 365.83 368.70 364.11 367.86 386,326 +1.93(+0.53%)
Oct 16, 2018 357.88 366.89 356.29 365.93 417,689 +10.49(+2.95%)
Oct 15, 2018 355.47 358.59 353.46 355.44 341,333 +0.58(+0.16%)
Oct 12, 2018 358.07 360.52 352.16 354.86 771,216 -1.02(-0.29%)
Oct 11, 2018 367.79 368.03 353.81 355.88 714,319 -11.65(-3.17%)
Oct 10, 2018 372.84 376.20 367.46 367.53 646,324 -5.83(-1.56%)
Oct 09, 2018 374.22 378.06 371.86 373.37 579,764 -2.11(-0.56%)
Oct 08, 2018 372.76 378.97 372.18 375.47 573,902 +1.45(+0.39%)
Oct 05, 2018 378.18 379.09 373.37 374.02 747,673 -4.61(-1.22%)
Oct 04, 2018 379.56 380.69 375.07 378.63 298,769 -2.55(-0.67%)
Oct 03, 2018 386.98 390.90 379.80 381.17 512,796 -5.83(-1.51%)
Oct 02, 2018 387.43 387.94 383.69 387.01 390,645 +0.41(+0.11%)
Oct 01, 2018 388.31 390.61 386.49 386.60 466,288 -1.38(-0.36%)
Sep 28, 2018 385.52 391.87 384.59 387.98 726,808 +2.45(+0.64%)
Sep 27, 2018 379.99 387.30 379.05 385.52 578,425 +6.29(+1.66%)
Sep 26, 2018 384.33 384.33 378.14 379.23 646,252 -5.05(-1.31%)
Sep 25, 2018 395.18 395.18 381.62 384.27 478,306 -2.88(-0.74%)
Sep 24, 2018 392.95 392.95 384.68 387.15 505,636 -8.70(-2.20%)
Sep 21, 2018 400.15 401.33 395.76 395.85 734,395 -2.99(-0.75%)
Sep 20, 2018 396.77 400.53 395.66 398.84 433,032 +2.46(+0.62%)
Sep 19, 2018 398.32 400.85 395.56 396.38 316,145 -2.63(-0.66%)
Sep 18, 2018 401.25 403.23 398.51 399.02 389,827 -1.87(-0.47%)
Sep 17, 2018 401.71 403.10 398.30 400.89 568,740 -0.75(-0.19%)
Sep 14, 2018 397.34 401.81 394.75 401.64 527,867 +3.85(+0.97%)
Sep 13, 2018 396.18 399.73 393.81 397.79 586,756 +3.95(+1.00%)
Sep 12, 2018 391.30 394.32 387.18 393.84 460,689 +4.28(+1.10%)
Sep 11, 2018 388.53 390.05 385.83 389.56 413,384 +0.57(+0.15%)
Sep 10, 2018 386.62 392.10 385.39 388.99 598,139 +2.63(+0.68%)
Sep 07, 2018 386.10 388.75 384.94 386.36 355,705 -0.50(-0.13%)
Sep 06, 2018 385.34 387.72 381.91 386.87 483,016 +1.29(+0.33%)
Sep 05, 2018 383.15 386.39 377.77 385.57 740,823 +1.63(+0.42%)
Sep 04, 2018 389.27 390.69 381.70 383.94 542,288 -6.94(-1.77%)
Aug 31, 2018 390.88 390.88 390.88 0 +4.88(+1.26%)
Aug 30, 2018 391.13 392.39 383.62 386.00 378,824 -4.86(-1.24%)
Aug 29, 2018 390.36 394.25 389.31 390.86 361,614 +0.39(+0.10%)
Aug 28, 2018 387.48 390.67 385.52 390.48 361,979 +2.80(+0.72%)
Aug 27, 2018 386.18 388.42 385.12 387.67 436,939 +2.27(+0.59%)
Aug 24, 2018 384.14 387.60 382.16 385.40 559,778 +0.76(+0.20%)
Aug 23, 2018 386.65 387.73 384.01 384.64 363,593 -0.69(-0.18%)
Aug 22, 2018 387.76 389.78 383.80 385.33 379,019 -2.39(-0.62%)
Aug 21, 2018 390.48 390.76 387.51 387.73 521,627 -3.08(-0.79%)
Aug 20, 2018 392.92 392.92 388.11 390.81 571,256 -0.39(-0.10%)
Aug 17, 2018 393.64 396.23 390.19 391.20 545,657 -4.31(-1.09%)
Aug 16, 2018 390.34 396.51 389.02 395.51 920,470 +6.41(+1.65%)
Aug 15, 2018 386.27 390.68 385.68 389.10 587,809 +2.13(+0.55%)
Aug 14, 2018 391.33 393.45 386.49 386.97 716,327 -6.05(-1.54%)
Aug 13, 2018 390.53 394.12 389.68 393.02 478,681 +3.18(+0.82%)
Aug 10, 2018 394.70 395.71 389.63 389.84 762,125 -6.91(-1.74%)
Aug 09, 2018 388.29 405.85 388.22 396.75 1,080,535 -2.24(-0.56%)
Aug 08, 2018 400.09 401.05 398.07 398.98 710,728 -0.36(-0.09%)
Aug 07, 2018 404.02 404.02 397.63 399.34 552,237 -4.43(-1.10%)
Aug 06, 2018 405.18 408.34 399.31 403.77 605,408 -2.28(-0.56%)
Aug 03, 2018 399.07 407.28 395.33 406.06 721,075 +6.72(+1.68%)
Aug 02, 2018 396.10 401.50 391.99 399.33 534,424 +2.46(+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.