FinancialContent is the trusted provider of stock market information to the media industry.
Equinix Inc (NQ: EQIX)
549.42 USD  -5.00 (-0.90%)
Official Closing Price  /  Updated: 4:41 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2019 551.64 558.43 547.62 554.42 270,538 +2.32(+0.42%)
Aug 21, 2019 548.82 552.10 545.36 552.10 198,882 +5.10(+0.93%)
Aug 20, 2019 551.24 554.48 546.73 547.00 257,628 -8.73(-1.57%)
Aug 19, 2019 556.22 557.96 550.38 555.73 282,344 +3.92(+0.71%)
Aug 16, 2019 547.25 553.85 545.01 551.81 575,000 +5.47(+1.00%)
Aug 15, 2019 541.30 550.16 539.50 546.34 359,920 +6.46(+1.20%)
Aug 14, 2019 544.45 548.67 537.20 539.88 472,854 -8.50(-1.55%)
Aug 13, 2019 553.75 554.35 545.00 548.38 453,622 -4.92(-0.89%)
Aug 12, 2019 550.54 557.54 549.61 553.30 403,898 +0.88(+0.16%)
Aug 09, 2019 550.00 553.52 546.83 552.42 499,100 +3.18(+0.58%)
Aug 08, 2019 531.30 550.00 527.53 549.24 550,847 +16.15(+3.03%)
Aug 07, 2019 518.05 534.83 511.99 533.09 436,620 +13.23(+2.54%)
Aug 06, 2019 513.48 523.52 513.00 519.86 366,802 +7.18(+1.40%)
Aug 05, 2019 518.57 523.67 506.05 512.68 430,088 -11.41(-2.18%)
Aug 02, 2019 526.11 533.08 520.76 524.09 580,300 +1.34(+0.26%)
Aug 01, 2019 529.48 530.72 504.91 522.75 720,070 +20.65(+4.11%)
Jul 31, 2019 497.66 511.29 493.92 502.10 741,301 +3.28(+0.66%)
Jul 30, 2019 485.20 499.50 484.57 498.82 465,151 +12.24(+2.52%)
Jul 29, 2019 494.98 496.96 484.23 486.58 394,061 -2.23(-0.46%)
Jul 26, 2019 492.17 495.00 484.46 488.81 523,600 -1.67(-0.34%)
Jul 25, 2019 507.00 507.51 490.05 490.48 533,236 -17.84(-3.51%)
Jul 24, 2019 507.38 510.98 504.71 508.32 279,535 +0.99(+0.20%)
Jul 23, 2019 508.43 509.90 501.88 507.33 335,404 +0.93(+0.18%)
Jul 22, 2019 505.41 508.77 504.08 506.40 243,803 -0.21(-0.04%)
Jul 19, 2019 514.47 515.80 506.56 506.61 305,000 -5.56(-1.09%)
Jul 18, 2019 509.53 513.46 508.19 512.17 293,907 -0.01(-0.00%)
Jul 17, 2019 518.79 519.04 509.01 512.18 211,926 -2.04(-0.40%)
Jul 16, 2019 515.32 516.64 511.97 514.22 319,374 -2.77(-0.54%)
Jul 15, 2019 521.31 523.60 515.59 516.99 181,402 -1.02(-0.20%)
Jul 12, 2019 525.00 526.93 516.51 518.01 301,700 -5.87(-1.12%)
Jul 11, 2019 528.97 528.98 520.56 523.88 292,396 -3.28(-0.62%)
Jul 10, 2019 522.14 527.41 518.10 527.16 315,604 +5.66(+1.09%)
Jul 09, 2019 517.32 521.70 516.83 521.50 235,258 +2.34(+0.45%)
Jul 08, 2019 518.40 520.00 515.84 519.16 196,436 +0.98(+0.19%)
Jul 05, 2019 517.03 520.35 510.53 518.18 167,900 -0.77(-0.15%)
Jul 03, 2019 515.37 520.23 515.37 518.95 180,200 +4.01(+0.78%)
Jul 02, 2019 506.37 515.27 505.07 514.94 348,998 +12.67(+2.52%)
Jul 01, 2019 509.04 510.00 498.02 502.27 367,820 -2.02(-0.40%)
Jun 28, 2019 498.75 504.68 496.36 504.29 550,900 +6.10(+1.22%)
Jun 27, 2019 491.33 498.93 491.33 498.19 262,520 +7.91(+1.61%)
Jun 26, 2019 500.03 501.09 485.58 490.28 489,834 -9.77(-1.95%)
Jun 25, 2019 508.83 512.99 499.43 500.05 246,011 -9.99(-1.96%)
Jun 24, 2019 510.00 512.90 506.07 510.04 285,517 +1.95(+0.38%)
Jun 21, 2019 509.04 509.37 499.51 508.09 761,600 -0.28(-0.06%)
Jun 20, 2019 515.04 515.88 506.71 508.37 433,004 -2.80(-0.55%)
Jun 19, 2019 502.69 513.80 501.89 511.17 351,896 +7.94(+1.58%)
Jun 18, 2019 514.45 516.95 502.45 503.23 461,339 -8.25(-1.61%)
Jun 17, 2019 511.26 515.08 509.29 511.48 354,186 +1.56(+0.31%)
Jun 14, 2019 507.30 512.93 505.51 509.92 318,500 +2.62(+0.52%)
Jun 13, 2019 505.44 508.03 503.24 507.30 399,870 +3.63(+0.72%)
Jun 12, 2019 505.76 508.99 502.98 503.67 221,475 -0.57(-0.11%)
Jun 11, 2019 507.29 508.76 499.26 504.24 303,278 -1.78(-0.35%)
Jun 10, 2019 499.14 507.31 497.60 506.02 329,440 +6.42(+1.29%)
Jun 07, 2019 496.54 499.96 495.10 499.60 262,100 +4.94(+1.00%)
Jun 06, 2019 496.82 497.92 491.29 494.66 333,960 -0.63(-0.13%)
Jun 05, 2019 484.37 495.40 482.46 495.29 306,851 +14.24(+2.96%)
Jun 04, 2019 485.52 485.59 471.80 481.05 494,201 -4.53(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.