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 (%)
Mar 29, 2018 370.59 370.59 370.59 0 +0.99(+0.27%)
Mar 28, 2018 364.62 370.86 364.22 369.60 666,259 +6.33(+1.74%)
Mar 27, 2018 364.05 369.80 358.06 363.27 583,488 +0.24(+0.07%)
Mar 26, 2018 359.69 363.61 358.38 363.03 508,237 +7.03(+1.97%)
Mar 23, 2018 370.24 371.45 355.40 356.00 961,622 -14.09(-3.81%)
Mar 22, 2018 364.14 372.99 361.44 370.09 1,155,183 +5.09(+1.39%)
Mar 21, 2018 368.46 368.68 361.33 365.01 698,194 -3.03(-0.82%)
Mar 20, 2018 364.55 368.66 364.55 368.04 478,574 +3.15(+0.86%)
Mar 19, 2018 368.11 370.62 362.60 364.89 1,066,624 -7.25(-1.95%)
Mar 16, 2018 369.87 373.12 366.70 372.14 1,210,586 +4.13(+1.12%)
Mar 15, 2018 365.66 368.41 364.01 368.01 797,992 +1.35(+0.37%)
Mar 14, 2018 358.86 369.08 358.19 366.66 1,025,783 +7.35(+2.04%)
Mar 13, 2018 352.20 359.79 352.15 359.32 904,514 +8.92(+2.55%)
Mar 12, 2018 352.29 354.42 349.97 350.39 1,226,674 +0.17(+0.05%)
Mar 09, 2018 346.80 350.42 344.63 350.22 515,375 +5.09(+1.47%)
Mar 08, 2018 348.36 348.36 343.32 345.13 619,557 -1.74(-0.50%)
Mar 07, 2018 349.34 346.87 732,707 -0.21(-0.06%)
Mar 06, 2018 343.79 350.10 342.95 347.08 488,023 +2.76(+0.80%)
Mar 05, 2018 328.62 346.54 328.62 344.33 481,346 +5.93(+1.75%)
Mar 02, 2018 341.80 343.01 332.27 338.40 911,724 -3.96(-1.16%)
Mar 01, 2018 348.32 349.80 341.64 342.36 619,510 -5.15(-1.48%)
Feb 28, 2018 351.48 353.14 346.78 347.51 676,658 +0.79(+0.23%)
Feb 27, 2018 349.96 351.54 345.17 346.72 579,663 -2.63(-0.75%)
Feb 26, 2018 351.57 352.23 346.57 349.35 511,515 -0.59(-0.17%)
Feb 23, 2018 345.77 356.72 345.77 349.94 1,166,555 +5.91(+1.72%)
Feb 22, 2018 344.03 974,568 +4.87(+1.44%)
Feb 21, 2018 348.05 348.95 338.86 339.15 1,355,374 -10.15(-2.91%)
Feb 20, 2018 353.10 357.69 349.02 349.31 901,849 -6.05(-1.70%)
Feb 16, 2018 355.35 355.35 355.35 0 -3.53(-0.98%)
Feb 15, 2018 370.06 353.36 358.88 3,197,619 -25.13(-6.54%)
Feb 14, 2018 382.66 384.94 377.93 384.01 998,044 -0.37(-0.10%)
Feb 13, 2018 380.36 385.77 380.11 384.38 1,033,115 +4.23(+1.11%)
Feb 12, 2018 377.65 386.07 366.68 380.15 995,309 +4.97(+1.32%)
Feb 09, 2018 363.01 378.88 360.80 375.18 1,186,530 +13.95(+3.86%)
Feb 08, 2018 376.73 378.88 361.20 361.24 1,095,143 -14.19(-3.78%)
Feb 07, 2018 378.88 385.97 375.17 375.42 481,391 -4.20(-1.11%)
Feb 06, 2018 376.50 382.44 371.13 379.62 824,039 -2.57(-0.67%)
Feb 05, 2018 385.02 389.31 376.23 382.20 659,640 -3.15(-0.82%)
Feb 02, 2018 389.45 393.20 383.74 385.35 604,967 -6.33(-1.62%)
Feb 01, 2018 398.87 403.42 391.00 391.69 645,312 -9.38(-2.34%)
Jan 31, 2018 389.85 404.11 387.77 401.07 839,271 +13.77(+3.56%)
Jan 30, 2018 378.88 389.31 378.88 387.30 794,648 +3.88(+1.01%)
Jan 29, 2018 393.84 396.41 382.81 383.42 715,275 -5.66(-1.46%)
Jan 26, 2018 383.28 390.05 380.65 389.09 1,394,466 +2.13(+0.55%)
Jan 25, 2018 388.97 391.90 381.52 386.95 1,054,225 -1.88(-0.48%)
Jan 24, 2018 390.14 392.74 386.67 388.83 694,775 -0.62(-0.16%)
Jan 23, 2018 384.33 393.16 382.90 389.45 904,845 +5.24(+1.36%)
Jan 22, 2018 385.92 387.05 382.03 384.21 797,090 -1.62(-0.42%)
Jan 19, 2018 386.61 389.51 381.94 385.83 680,064 +0.39(+0.10%)
Jan 18, 2018 392.03 384.88 385.44 894,274 -3.92(-1.01%)
Jan 17, 2018 395.50 398.69 386.95 389.36 712,212 -5.46(-1.38%)
Jan 16, 2018 384.87 398.80 384.59 394.82 953,496 +10.70(+2.79%)
Jan 12, 2018 384.12 384.12 384.12 0 +0.49(+0.13%)
Jan 11, 2018 390.33 398.51 383.32 383.62 688,283 -6.70(-1.72%)
Jan 10, 2018 389.68 390.33 722,180 -11.44(-2.85%)
Jan 09, 2018 405.21 406.83 400.03 401.77 451,438 -1.96(-0.48%)
Jan 08, 2018 397.19 406.51 394.74 403.72 604,332 +7.67(+1.94%)
Jan 05, 2018 396.63 397.32 394.57 396.05 381,137 +1.36(+0.34%)
Jan 04, 2018 395.91 396.90 394.23 394.69 511,330 -0.91(-0.23%)
Jan 03, 2018 395.74 398.75 393.55 395.60 527,336 +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.