Equinix Inc (NQ: EQIX )

875.84 +14.89 (+1.73%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 344.29 344.29 337.44 339.42 897,245 +1.75(+0.52%)
Oct 30, 2018 341.02 343.77 335.52 337.67 949,857 -2.80(-0.82%)
Oct 29, 2018 347.89 351.07 338.08 340.46 782,443 -4.76(-1.38%)
Oct 26, 2018 367.05 367.43 343.99 345.22 1,200,552 -23.97(-6.49%)
Oct 25, 2018 375.17 377.31 367.48 369.19 511,926 -4.28(-1.15%)
Oct 24, 2018 368.59 376.92 368.59 373.48 400,807 +4.78(+1.30%)
Oct 23, 2018 366.72 370.26 362.89 368.69 447,985 -0.29(-0.08%)
Oct 22, 2018 371.55 374.44 368.30 368.98 293,422 -2.31(-0.62%)
Oct 19, 2018 369.02 375.85 369.02 371.29 486,402 +2.38(+0.65%)
Oct 18, 2018 367.29 370.58 364.88 368.91 398,199 +1.08(+0.29%)
Oct 17, 2018 365.80 368.67 364.07 367.82 386,359 +1.93(+0.53%)
Oct 16, 2018 357.85 366.86 356.25 365.90 417,725 +10.49(+2.95%)
Oct 15, 2018 355.44 358.56 353.43 355.41 341,362 +0.58(+0.16%)
Oct 12, 2018 358.04 360.49 352.13 354.83 771,281 -1.02(-0.29%)
Oct 11, 2018 367.76 368.00 353.78 355.85 714,380 -11.65(-3.17%)
Oct 10, 2018 372.81 376.17 367.43 367.50 646,379 -5.83(-1.56%)
Oct 09, 2018 374.19 378.02 371.83 373.34 579,813 -2.11(-0.56%)
Oct 08, 2018 372.73 378.94 372.14 375.44 573,951 +1.45(+0.39%)
Oct 05, 2018 378.15 379.05 373.34 373.99 747,737 -4.61(-1.22%)
Oct 04, 2018 379.53 380.66 375.04 378.60 298,794 -2.55(-0.67%)
Oct 03, 2018 386.95 390.87 379.77 381.14 512,839 -5.83(-1.51%)
Oct 02, 2018 387.40 387.91 383.66 386.98 390,679 +0.41(+0.11%)
Oct 01, 2018 388.27 390.58 386.46 386.56 466,328 -1.38(-0.36%)
Sep 28, 2018 385.49 391.83 384.56 387.94 726,870 +2.45(+0.64%)
Sep 27, 2018 379.96 387.27 379.02 385.49 578,474 +6.29(+1.66%)
Sep 26, 2018 384.30 384.30 378.11 379.20 646,307 -5.05(-1.31%)
Sep 25, 2018 395.15 395.15 381.59 384.24 478,347 -2.88(-0.74%)
Sep 24, 2018 392.92 392.92 384.65 387.12 505,679 -8.70(-2.20%)
Sep 21, 2018 400.11 401.30 395.72 395.82 734,458 -2.98(-0.75%)
Sep 20, 2018 396.74 400.50 395.62 398.81 433,069 +2.46(+0.62%)
Sep 19, 2018 398.29 400.81 395.52 396.35 316,171 -2.63(-0.66%)
Sep 18, 2018 401.22 403.20 398.47 398.98 389,861 -1.87(-0.47%)
Sep 17, 2018 401.67 403.06 398.27 400.86 568,789 -0.75(-0.19%)
Sep 14, 2018 397.31 401.78 394.72 401.61 527,912 +3.85(+0.97%)
Sep 13, 2018 396.14 399.69 393.78 397.76 586,806 +3.95(+1.00%)
Sep 12, 2018 391.27 394.29 387.15 393.80 460,729 +4.27(+1.10%)
Sep 11, 2018 388.50 390.01 385.80 389.53 413,420 +0.57(+0.15%)
Sep 10, 2018 386.59 392.06 385.35 388.96 598,190 +2.63(+0.68%)
Sep 07, 2018 386.07 388.71 384.90 386.33 355,735 -0.50(-0.13%)
Sep 06, 2018 385.31 387.69 381.88 386.83 483,057 +1.29(+0.33%)
Sep 05, 2018 383.11 386.36 377.74 385.54 740,886 +1.63(+0.43%)
Sep 04, 2018 389.23 390.66 381.67 383.91 542,334 -6.94(-1.77%)
Aug 31, 2018 390.85 390.85 390.85 0 +4.88(+1.26%)
Aug 30, 2018 391.10 392.35 383.59 385.97 378,856 -4.86(-1.24%)
Aug 29, 2018 390.33 394.22 389.28 390.83 361,645 +0.38(+0.10%)
Aug 28, 2018 387.45 390.64 385.49 390.44 362,010 +2.81(+0.72%)
Aug 27, 2018 386.14 388.38 385.08 387.64 436,977 +2.27(+0.59%)
Aug 24, 2018 384.11 387.57 382.13 385.37 559,826 +0.76(+0.20%)
Aug 23, 2018 386.62 387.69 383.97 384.61 363,625 -0.69(-0.18%)
Aug 22, 2018 387.73 389.75 383.77 385.30 379,051 -2.39(-0.62%)
Aug 21, 2018 390.44 390.73 387.48 387.69 521,671 -3.08(-0.79%)
Aug 20, 2018 392.89 392.89 388.07 390.77 571,305 -0.39(-0.10%)
Aug 17, 2018 393.61 396.19 390.16 391.17 545,704 -4.31(-1.09%)
Aug 16, 2018 390.30 396.47 388.98 395.47 920,549 +6.41(+1.65%)
Aug 15, 2018 386.24 390.65 385.65 389.06 587,859 +2.13(+0.55%)
Aug 14, 2018 391.30 393.41 386.46 386.93 716,388 -6.05(-1.54%)
Aug 13, 2018 390.50 394.09 389.65 392.99 478,722 +3.18(+0.82%)
Aug 10, 2018 394.67 395.67 389.60 389.80 762,190 -6.91(-1.74%)
Aug 09, 2018 388.26 405.81 388.19 396.71 1,080,627 -2.24(-0.56%)
Aug 08, 2018 400.06 401.02 398.04 398.95 710,789 -0.36(-0.09%)
Aug 07, 2018 403.99 403.99 397.60 399.31 552,285 -4.43(-1.10%)
Aug 06, 2018 405.15 408.30 399.27 403.74 605,460 -2.28(-0.56%)
Aug 03, 2018 399.04 407.24 395.30 406.02 721,136 +6.72(+1.68%)
Aug 02, 2018 396.06 401.46 391.96 399.30 534,470 +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.