Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinix Inc (NQ: EQIX )

790.25 -5.03 (-0.63%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 389.65 396.47 388.22 393.68 764,048 +5.93(+1.53%)
Jul 30, 2018 396.93 399.61 387.30 387.74 713,902 -9.44(-2.38%)
Jul 27, 2018 389.57 402.16 389.57 397.19 663,590 +7.17(+1.84%)
Jul 26, 2018 388.94 392.62 385.72 390.02 543,687 +2.29(+0.59%)
Jul 25, 2018 385.50 388.86 383.86 387.73 445,924 +3.50(+0.91%)
Jul 24, 2018 384.43 385.35 380.38 384.22 833,449 -0.06(-0.02%)
Jul 23, 2018 387.90 390.53 382.44 384.28 564,258 -4.86(-1.25%)
Jul 20, 2018 392.28 392.28 387.38 389.14 404,860 -2.66(-0.68%)
Jul 19, 2018 389.79 394.13 388.71 391.80 420,512 +2.37(+0.61%)
Jul 18, 2018 391.03 393.35 379.62 389.44 391,251 -3.50(-0.89%)
Jul 17, 2018 395.32 396.50 392.18 392.93 452,995 -1.19(-0.30%)
Jul 16, 2018 397.14 398.53 391.87 394.12 414,408 -3.27(-0.82%)
Jul 13, 2018 398.91 401.00 396.88 397.40 314,398 -2.01(-0.50%)
Jul 12, 2018 398.45 400.29 396.08 399.40 378,662 +1.97(+0.50%)
Jul 11, 2018 399.13 401.39 395.34 397.43 425,300 -2.16(-0.54%)
Jul 10, 2018 396.11 402.74 394.32 399.59 525,172 +3.02(+0.76%)
Jul 09, 2018 400.52 400.52 393.77 396.57 471,553 -2.86(-0.72%)
Jul 06, 2018 400.51 394.46 399.43 585,454 +4.97(+1.26%)
Jul 05, 2018 383.08 394.56 383.08 394.46 888,321 +12.47(+3.26%)
Jul 03, 2018 381.99 381.99 381.99 0 -1.77(-0.46%)
Jul 02, 2018 384.77 386.42 379.34 383.76 627,360 -1.51(-0.39%)
Jun 29, 2018 384.03 387.53 378.09 385.26 611,156 +2.55(+0.66%)
Jun 28, 2018 382.99 385.09 376.89 382.72 496,836 +1.33(+0.35%)
Jun 27, 2018 386.36 386.82 381.18 381.39 815,344 -3.07(-0.80%)
Jun 26, 2018 376.40 386.93 374.35 384.46 1,670,443 +9.35(+2.49%)
Jun 25, 2018 372.74 377.23 370.74 375.12 1,183,145 -0.26(-0.07%)
Jun 22, 2018 377.29 377.29 367.96 375.38 1,234,443 -0.13(-0.03%)
Jun 21, 2018 368.78 376.99 367.56 375.50 1,115,289 +7.42(+2.02%)
Jun 20, 2018 360.05 374.49 359.92 368.08 1,284,492 +8.03(+2.23%)
Jun 19, 2018 355.77 362.51 355.77 360.05 701,768 +0.06(+0.02%)
Jun 18, 2018 356.11 360.28 354.05 359.99 503,447 +2.63(+0.73%)
Jun 15, 2018 360.25 355.55 357.36 927,786 +1.81(+0.51%)
Jun 14, 2018 354.15 356.20 352.20 355.55 656,761 +3.63(+1.03%)
Jun 13, 2018 363.76 364.74 350.61 351.92 624,794 -11.33(-3.12%)
Jun 12, 2018 362.29 365.34 360.08 363.25 562,652 +0.99(+0.27%)
Jun 11, 2018 361.24 365.40 360.75 362.26 582,339 +0.79(+0.22%)
Jun 08, 2018 354.89 361.88 354.15 361.48 490,386 +5.31(+1.49%)
Jun 07, 2018 354.38 357.27 352.56 356.16 435,445 +1.71(+0.48%)
Jun 06, 2018 354.57 356.48 350.18 354.45 466,910 -0.05(-0.02%)
Jun 05, 2018 359.74 361.16 353.91 354.50 578,123 -4.81(-1.34%)
Jun 04, 2018 357.16 359.98 354.80 359.32 450,504 +1.55(+0.43%)
Jun 01, 2018 355.96 358.89 354.21 357.77 748,003 +2.12(+0.59%)
May 31, 2018 355.11 361.30 353.11 355.65 1,005,896 -3.98(-1.11%)
May 30, 2018 352.96 361.45 352.96 359.63 673,550 +4.65(+1.31%)
May 29, 2018 348.30 355.46 345.54 354.98 657,770 +7.21(+2.07%)
May 25, 2018 347.76 347.76 347.76 0 +0.94(+0.27%)
May 24, 2018 350.92 351.31 345.19 346.82 681,069 +2.31(+0.67%)
May 23, 2018 342.31 345.03 340.25 344.51 617,006 +1.10(+0.32%)
May 22, 2018 347.59 347.98 342.58 343.41 461,570 -2.94(-0.85%)
May 21, 2018 345.00 346.51 342.93 346.35 541,866 +2.57(+0.75%)
May 18, 2018 340.33 347.17 340.29 343.77 711,870 +3.50(+1.03%)
May 17, 2018 343.92 345.40 338.70 340.27 478,874 -3.41(-0.99%)
May 16, 2018 346.54 351.03 342.62 343.69 477,410 -2.28(-0.66%)
May 15, 2018 351.44 352.63 344.44 345.97 620,911 -8.58(-2.42%)
May 14, 2018 356.77 358.70 353.56 354.55 308,300 -3.51(-0.98%)
May 11, 2018 356.37 361.74 354.75 358.06 484,718 +2.88(+0.81%)
May 10, 2018 347.66 355.43 347.04 355.18 438,041 +9.35(+2.70%)
May 09, 2018 346.80 347.72 344.02 345.83 543,232 -0.15(-0.04%)
May 08, 2018 349.67 350.95 342.52 345.98 1,098,315 -5.19(-1.48%)
May 07, 2018 360.02 361.23 349.43 351.17 791,762 -8.66(-2.41%)
May 04, 2018 352.99 361.51 352.99 359.83 615,850 +5.12(+1.44%)
May 03, 2018 371.52 376.86 350.24 354.71 1,617,424 -23.13(-6.12%)
May 02, 2018 376.12 386.00 374.42 377.83 1,175,613 +0.94(+0.25%)
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.