Equinix Inc (NQ: EQIX )

865.68 +1.35 (+0.16%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 510.82 512.24 506.44 509.25 327,053 -1.32(-0.26%)
Aug 29, 2019 509.64 511.55 508.04 510.56 371,031 +3.84(+0.76%)
Aug 28, 2019 511.15 512.32 504.76 506.73 332,038 -3.65(-0.72%)
Aug 27, 2019 513.10 514.91 508.49 510.38 644,509 -1.06(-0.21%)
Aug 26, 2019 503.52 511.54 503.50 511.44 221,840 +8.48(+1.69%)
Aug 23, 2019 510.28 512.03 500.87 502.96 348,682 -4.58(-0.90%)
Aug 22, 2019 505.00 511.21 501.32 507.54 295,525 +2.12(+0.42%)
Aug 21, 2019 502.42 505.42 499.25 505.42 217,251 +4.67(+0.93%)
Aug 20, 2019 504.63 507.60 500.50 500.75 281,423 -5.74(-1.13%)
Aug 19, 2019 506.94 508.52 501.61 506.49 309,793 +3.57(+0.71%)
Aug 16, 2019 498.76 504.78 496.72 502.92 630,901 +4.99(+1.00%)
Aug 15, 2019 493.34 501.41 491.70 497.93 394,911 +5.89(+1.20%)
Aug 14, 2019 496.21 500.06 489.60 492.04 518,824 -7.75(-1.55%)
Aug 13, 2019 504.69 505.23 496.71 499.79 497,722 -4.48(-0.89%)
Aug 12, 2019 501.76 508.14 500.91 504.27 443,164 +0.80(+0.16%)
Aug 09, 2019 501.27 504.48 498.38 503.47 547,622 +2.90(+0.58%)
Aug 08, 2019 484.22 501.27 480.78 500.57 604,400 +14.72(+3.03%)
Aug 07, 2019 472.15 487.44 466.62 485.86 479,068 +12.06(+2.54%)
Aug 06, 2019 467.98 477.13 467.55 473.80 402,462 +6.54(+1.40%)
Aug 05, 2019 472.62 477.27 461.21 467.25 471,901 -10.40(-2.18%)
Aug 02, 2019 479.49 485.85 474.62 477.65 636,716 +1.22(+0.26%)
Aug 01, 2019 482.56 483.69 460.17 476.43 790,074 +18.82(+4.11%)
Jul 31, 2019 453.56 465.99 450.16 457.61 813,370 +2.99(+0.66%)
Jul 30, 2019 442.21 455.24 441.64 454.62 510,372 +11.16(+2.52%)
Jul 29, 2019 451.12 452.93 441.32 443.47 432,371 -2.03(-0.46%)
Jul 26, 2019 448.56 451.14 441.53 445.50 574,504 -1.52(-0.34%)
Jul 25, 2019 462.08 462.54 446.63 447.02 585,077 -16.26(-3.51%)
Jul 24, 2019 462.42 465.70 459.99 463.28 306,711 +0.90(+0.20%)
Jul 23, 2019 463.38 464.72 457.41 462.38 368,011 +0.85(+0.18%)
Jul 22, 2019 460.63 463.69 459.42 461.53 267,505 -0.19(-0.04%)
Jul 19, 2019 468.88 470.10 461.68 461.72 334,652 -5.07(-1.09%)
Jul 18, 2019 464.38 467.96 463.16 466.79 322,480 -0.01(-0.00%)
Jul 17, 2019 472.82 473.05 463.91 466.80 232,529 -1.86(-0.40%)
Jul 16, 2019 469.66 470.86 466.61 468.66 350,423 -2.53(-0.54%)
Jul 15, 2019 475.12 477.21 469.91 471.18 199,037 -0.93(-0.20%)
Jul 12, 2019 478.48 480.25 470.74 472.11 331,031 -5.35(-1.12%)
Jul 11, 2019 482.10 482.11 474.44 477.46 320,822 -2.99(-0.62%)
Jul 10, 2019 475.88 480.68 472.19 480.45 346,286 +5.16(+1.09%)
Jul 09, 2019 471.48 475.48 471.04 475.29 258,129 +2.13(+0.45%)
Jul 08, 2019 472.47 473.93 470.13 473.16 215,533 +0.89(+0.19%)
Jul 05, 2019 471.22 474.24 465.29 472.27 184,223 -0.70(-0.15%)
Jul 03, 2019 469.70 474.14 469.70 472.97 197,718 +3.65(+0.78%)
Jul 02, 2019 461.50 469.61 460.32 469.31 382,927 +11.55(+2.52%)
Jul 01, 2019 463.94 464.81 453.89 457.77 403,579 -1.84(-0.40%)
Jun 28, 2019 454.56 459.97 452.38 459.61 604,458 +5.56(+1.22%)
Jun 27, 2019 447.80 454.72 447.80 454.05 288,042 +7.21(+1.61%)
Jun 26, 2019 455.73 456.69 442.56 446.84 537,455 -8.90(-1.95%)
Jun 25, 2019 463.75 467.54 455.18 455.74 269,928 -9.11(-1.96%)
Jun 24, 2019 464.81 467.45 461.23 464.85 313,274 +1.78(+0.38%)
Jun 21, 2019 463.94 464.24 455.25 463.07 835,642 -0.26(-0.06%)
Jun 20, 2019 469.40 470.17 461.81 463.33 475,100 -2.55(-0.55%)
Jun 19, 2019 458.15 468.27 457.42 465.88 386,107 +7.24(+1.58%)
Jun 18, 2019 468.87 471.14 457.93 458.64 506,190 -7.52(-1.61%)
Jun 17, 2019 465.96 469.44 464.16 466.16 388,619 +1.42(+0.31%)
Jun 14, 2019 462.35 467.49 460.72 464.74 349,464 +2.39(+0.52%)
Jun 13, 2019 460.65 463.02 458.65 462.35 438,745 +3.31(+0.72%)
Jun 12, 2019 460.95 463.89 458.41 459.04 243,006 -0.52(-0.11%)
Jun 11, 2019 462.34 463.68 455.02 459.56 332,762 -1.62(-0.35%)
Jun 10, 2019 454.91 462.36 453.51 461.18 361,468 +5.85(+1.28%)
Jun 07, 2019 452.54 455.66 451.23 455.33 287,581 +4.50(+1.00%)
Jun 06, 2019 452.80 453.80 447.76 450.83 366,427 -0.57(-0.13%)
Jun 05, 2019 441.45 451.50 439.71 451.40 336,682 +12.98(+2.96%)
Jun 04, 2019 442.50 442.56 430.00 438.43 542,247 -4.13(-0.93%)
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.