Equinix Inc (NQ: EQIX )

705.36 USD -12.68 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 485.15 489.19 483.66 485.79 337,700 -1.52(-0.31%)
May 30, 2019 483.10 487.83 483.10 487.31 332,570 +4.76(+0.99%)
May 29, 2019 490.99 491.60 481.30 482.55 277,966 -8.68(-1.77%)
May 28, 2019 496.80 500.20 491.23 491.23 285,114 -5.29(-1.07%)
May 24, 2019 498.76 500.00 495.95 496.52 251,600 +0.26(+0.05%)
May 23, 2019 492.86 496.57 492.00 496.26 467,858 +2.27(+0.46%)
May 22, 2019 483.84 494.62 480.51 493.99 332,584 +9.54(+1.97%)
May 21, 2019 477.93 486.08 477.93 484.45 403,144 +4.33(+0.90%)
May 20, 2019 487.88 488.43 480.11 480.12 379,418 -10.16(-2.07%)
May 17, 2019 487.62 490.84 485.16 490.28 289,400 -1.48(-0.30%)
May 16, 2019 487.52 494.00 487.02 491.76 326,999 +5.14(+1.06%)
May 15, 2019 484.25 488.38 483.13 486.62 279,095 +2.62(+0.54%)
May 14, 2019 477.54 484.50 477.01 484.00 419,705 +7.76(+1.63%)
May 13, 2019 473.56 477.19 472.47 476.24 499,174 -3.58(-0.75%)
May 10, 2019 476.26 481.73 474.64 479.82 438,200 +3.23(+0.68%)
May 09, 2019 477.78 479.33 473.01 476.59 335,843 -2.39(-0.50%)
May 08, 2019 473.57 483.64 471.65 478.98 590,603 +4.05(+0.85%)
May 07, 2019 477.90 478.50 471.93 474.93 524,081 -3.60(-0.75%)
May 06, 2019 472.46 480.80 472.26 478.53 496,457 +1.54(+0.32%)
May 03, 2019 466.32 476.99 464.40 476.99 420,200 +11.98(+2.58%)
May 02, 2019 470.00 479.94 461.94 465.01 726,237 +15.00(+3.33%)
May 01, 2019 453.60 459.51 449.53 450.01 498,960 -4.69(-1.03%)
Apr 30, 2019 449.62 456.15 446.04 454.70 408,134 +5.89(+1.31%)
Apr 29, 2019 451.56 453.98 446.26 448.81 296,249 -4.24(-0.94%)
Apr 26, 2019 453.82 453.82 440.72 453.05 361,000 -0.84(-0.19%)
Apr 25, 2019 450.91 455.78 447.26 453.89 223,826 +0.43(+0.09%)
Apr 24, 2019 450.78 454.18 445.93 453.46 268,397 +3.25(+0.72%)
Apr 23, 2019 449.45 452.82 444.51 450.21 369,845 +2.98(+0.67%)
Apr 22, 2019 445.74 448.97 442.82 447.23 445,234 +0.79(+0.18%)
Apr 18, 2019 450.17 450.17 444.94 446.44 452,500 -1.08(-0.24%)
Apr 17, 2019 454.41 454.51 445.02 447.52 342,270 -5.14(-1.14%)
Apr 16, 2019 461.92 461.92 451.33 452.66 346,948 -7.34(-1.60%)
Apr 15, 2019 462.31 463.07 457.35 460.00 286,067 -3.38(-0.73%)
Apr 12, 2019 457.82 464.00 453.72 463.38 369,900 +2.71(+0.59%)
Apr 11, 2019 456.98 462.92 456.98 460.67 256,256 -0.54(-0.12%)
Apr 10, 2019 461.56 462.99 459.52 461.21 304,241 +1.10(+0.24%)
Apr 09, 2019 463.19 464.23 459.16 460.11 284,551 -3.30(-0.71%)
Apr 08, 2019 466.74 467.99 460.32 463.41 251,049 -3.21(-0.69%)
Apr 05, 2019 461.97 467.29 460.45 466.62 284,700 +5.18(+1.12%)
Apr 04, 2019 462.55 464.73 459.90 461.44 448,872 -0.57(-0.12%)
Apr 03, 2019 461.71 466.11 455.68 462.01 531,651 +1.57(+0.34%)
Apr 02, 2019 457.46 461.75 455.02 460.44 483,988 +4.14(+0.91%)
Apr 01, 2019 443.55 456.77 443.55 456.30 376,172 +3.14(+0.69%)
Mar 29, 2019 451.47 453.85 444.96 453.16 524,400 +3.20(+0.71%)
Mar 28, 2019 449.74 452.22 446.85 449.96 415,189 +1.88(+0.42%)
Mar 27, 2019 449.48 451.54 445.03 448.08 390,868 +0.41(+0.09%)
Mar 26, 2019 445.88 448.72 442.75 447.67 379,210 +1.49(+0.33%)
Mar 25, 2019 452.25 453.49 445.28 446.18 449,457 -5.32(-1.18%)
Mar 22, 2019 458.83 460.88 451.11 451.50 644,300 -6.79(-1.48%)
Mar 21, 2019 447.93 458.41 444.50 458.29 569,470 +10.21(+2.28%)
Mar 20, 2019 442.15 449.00 441.49 448.08 590,156 +4.53(+1.02%)
Mar 19, 2019 445.02 446.15 441.91 443.55 383,280 -0.55(-0.12%)
Mar 18, 2019 442.50 444.80 440.85 444.10 370,031 +2.49(+0.56%)
Mar 15, 2019 439.91 442.75 438.33 441.61 1,206,900 +1.13(+0.26%)
Mar 14, 2019 439.50 442.92 436.30 440.48 398,374 +1.61(+0.37%)
Mar 13, 2019 438.02 441.87 437.84 438.87 588,511 +0.37(+0.08%)
Mar 12, 2019 439.75 442.55 438.12 438.50 613,992 +0.17(+0.04%)
Mar 11, 2019 430.88 438.49 430.88 438.33 560,358 +7.95(+1.85%)
Mar 08, 2019 426.85 431.00 424.50 430.38 581,500 +3.63(+0.85%)
Mar 07, 2019 422.74 431.38 421.19 426.75 510,158 +2.09(+0.49%)
Mar 06, 2019 426.17 428.00 422.87 424.66 376,463 -2.26(-0.53%)
Mar 05, 2019 426.95 430.26 424.60 426.92 420,316 -0.06(-0.01%)
Mar 04, 2019 433.45 434.15 423.23 426.98 704,347 -5.81(-1.34%)
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.