EQIX (Equinix, Inc.) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 576.41 577.35 572.10 578.03 0.1631% 0% 1.0259% 200,708 $115,878,763
2019-10-18 574.82 576.41 571.32 577.17 0.7992% 0.5211% 1.0136% 247,900 $142,892,039
2019-10-17 570.93 571.84 569.45 576.48 0.6956% 0.5353% 1.2195% 198,100 $113,281,504
2019-10-16 568.16 567.89 560.89 568.90 -0.6577% -0.6105% 1.408% 313,200 $177,863,148
2019-10-15 570.60 571.65 566.00 574.17 0.7313% 0.5463% 1.4229% 207,100 $118,388,715
2019-10-14 566.98 567.50 565.05 571.22 0.1571% 0.0653% 1.0801% 181,500 $103,001,250
2019-10-11 576.19 566.61 565.87 576.19 -0.9769% 0.6973% 1.7911% 280,100 $158,707,461
2019-10-10 573.53 572.20 568.14 574.92 -0.487% -0.2557% 1.1793% 230,600 $131,949,320
2019-10-09 570.91 575.00 570.07 579.29 0.9658% 0.2476% 1.5916% 274,000 $157,550,000
2019-10-08 576.17 569.50 569.34 577.77 -1.3528% -0.1975% 1.4591% 280,500 $159,744,750
2019-10-07 577.87 577.31 575.55 580.95 -0.7462% -0.6499% 0.9295% 224,800 $129,779,287
2019-10-04 577.63 581.65 575.93 582.43 1.0248% 0.3265% 1.116% 295,700 $171,993,905
2019-10-03 563.16 575.75 562.77 575.76 2.5342% 0.2921% 2.2561% 417,600 $240,433,200
2019-10-02 568.12 561.52 555.18 571.51 -1.4168% -0.2581% 2.8573% 531,300 $298,335,576
2019-10-01 574.84 569.59 567.95 578.22 -1.25% -0.3398% 1.7761% 313,000 $178,281,670
2019-09-30 578.72 576.80 574.29 582.23 0.0312% 0.3642% 1.3637% 301,000 $173,616,800
2019-09-27 581.01 576.62 573.33 583.49 -1.0977% -0.3448% 1.7412% 290,500 $167,508,110
2019-09-26 577.34 583.02 577.13 584.50 0.6508% -0.3297% 1.2609% 270,600 $157,765,212
2019-09-25 574.56 579.25 562.00 580.33 1.2604% 0.4405% 3.1585% 381,200 $220,810,100
2019-09-24 582.21 572.04 567.11 582.95 -1.6623% 0.086% 2.7172% 519,700 $297,289,188
2019-09-23 575.03 581.71 569.83 609.97 2.694% 1.5147% 6.5807% 715,300 $416,097,163
2019-09-20 568.57 566.45 564.69 571.70 -0.4534% -0.0808% 1.2262% 1,067,300 $604,572,085
2019-09-19 560.51 569.03 559.33 570.83 1.4314% -0.0873% 2.0146% 470,100 $267,501,003
2019-09-18 559.50 561.00 545.67 561.19 0.3739% 0.1056% 2.7656% 359,100 $201,455,100
2019-09-17 551.47 558.91 545.20 559.99 1.6329% 0.28% 2.6411% 380,400 $212,609,364
2019-09-16 537.74 549.93 536.19 551.20 2.446% 0.1751% 2.7231% 297,300 $163,494,189
2019-09-13 537.00 536.80 531.79 539.08 -0.386% -0.3489% 1.3523% 329,600 $176,929,279
2019-09-12 529.99 538.88 528.50 539.68 1.9756% 0.2933% 2.0716% 435,400 $234,628,352
2019-09-11 530.19 528.44 526.00 533.36 -0.5645% -0.2352% 1.3799% 529,900 $280,020,356
2019-09-10 535.51 531.44 525.38 535.51 -1.2579% -0.5017% 1.8917% 496,300 $263,753,672
2019-09-09 554.10 538.21 536.76 554.31 -2.866% 0.0018% 3.1661% 397,000 $213,669,370
2019-09-06 552.44 554.09 551.71 560.67 0.5608% 0.2613% 1.5981% 366,900 $203,295,621
2019-09-05 558.76 551.00 547.69 560.00 -1.3411% 0.0483% 2.1982% 486,500 $268,061,500
2019-09-04 564.90 558.49 555.03 567.89 -1.3112% -0.1785% 2.2645% 445,900 $249,030,691
2019-09-03 555.38 565.91 554.21 566.39 1.7311% -0.1618% 2.1505% 296,600 $167,848,906
2019-08-30 558.00 556.28 553.22 559.55 -0.2582% 0.0502% 1.1313% 288,200 $160,319,896
2019-08-29 556.71 557.72 554.96 558.80 0.757% 0.5745% 0.6872% 339,500 $189,345,940
2019-08-28 558.36 553.53 551.38 559.64 -0.7157% 0.1507% 1.4759% 304,000 $168,273,120
2019-08-27 560.49 557.52 555.45 562.47 -0.2076% 0.324% 1.2481% 590,000 $328,936,800
2019-08-26 550.03 558.68 550.00 558.79 1.6854% 0.111% 1.573% 203,100 $113,467,907
2019-08-23 557.41 549.42 547.14 559.32 -0.9018% 0.5393% 2.1776% 319,200 $175,374,864
2019-08-22 551.64 554.42 547.62 558.43 0.4202% -0.0833% 1.9358% 270,500 $149,970,610
2019-08-21 548.82 552.10 545.36 552.10 0.9324% 0.3327% 1.2208% 198,900 $109,812,690
2019-08-20 551.24 547.00 546.73 554.48 -1.5709% -0.8079% 1.3977% 257,600 $140,907,200
2019-08-19 556.22 555.73 550.38 557.96 0.7104% 0.7992% 1.3585% 279,600 $155,382,108
2019-08-16 547.25 551.81 545.01 553.85 1.0012% 0.1666% 1.5961% 575,000 $317,290,749
2019-08-15 541.30 546.34 539.51 550.16 1.1966% 0.263% 1.9357% 359,100 $196,190,694
2019-08-14 544.45 539.88 537.51 548.28 -1.55% -0.7167% 1.9652% 472,900 $255,309,252
2019-08-13 553.75 548.38 545.00 554.35 -0.8892% 0.0813% 1.6867% 452,200 $247,977,436
2019-08-12 550.54 553.30 549.61 557.50 0.1593% -0.3403% 1.4156% 403,900 $223,477,869
2019-08-09 550.00 552.42 546.83 553.52 0.579% 0.139% 1.2086% 499,100 $275,712,822
2019-08-08 531.30 549.24 527.52 550.00 3.0295% -0.3358% 4.0864% 550,800 $302,521,392
2019-08-07 518.05 533.09 511.99 534.83 2.5449% -0.3482% 4.2705% 436,600 $232,747,094
2019-08-06 513.48 519.86 513.00 523.52 1.4005% 0.156% 2.0095% 366,400 $190,476,704
2019-08-05 518.57 512.68 506.05 523.67 -2.1771% -1.0533% 3.3647% 429,700 $220,298,595
2019-08-02 526.11 524.09 520.76 533.08 0.2563% 0.6428% 2.3111% 580,300 $304,129,427
2019-08-01 529.48 522.75 504.91 530.72 4.1127% 5.4531% 4.8632% 720,100 $376,432,275
2019-07-31 497.66 502.10 493.92 511.29 0.6576% -0.2325% 3.3973% 741,300 $372,206,730
2019-07-30 485.20 498.82 484.57 499.50 2.5155% -0.2836% 2.989% 464,900 $231,901,418
2019-07-29 494.98 486.58 484.24 496.96 -0.4562% 1.2622% 2.5594% 393,800 $191,615,204
2019-07-26 492.17 488.81 484.46 495.00 -0.3405% 0.3446% 2.1293% 523,600 $255,940,916
2019-07-25 507.00 490.48 490.05 507.51 -3.5096% -0.2597% 3.4403% 533,200 $261,523,936
2019-07-24 507.38 508.32 504.71 510.98 0.1951% 0.0099% 1.2268% 279,500 $142,075,440
2019-07-23 508.43 507.33 501.88 509.90 0.1836% 0.4009% 1.5729% 335,400 $170,158,482
2019-07-22 505.41 506.40 504.08 508.77 -0.0415% -0.2369% 0.9218% 243,800 $123,460,320
2019-07-19 514.47 506.61 506.56 515.80 -1.0856% 0.4491% 1.7914% 305,100 $154,566,711
2019-07-18 509.53 512.17 508.19 513.46 -0.002% -0.5174% 1.0264% 293,700 $150,424,329
2019-07-17 518.79 512.18 509.01 519.04 -0.3967% 0.8887% 1.9324% 211,900 $108,530,941
2019-07-16 515.32 514.22 511.97 516.64 -0.5358% -0.323% 0.9039% 319,400 $164,241,868
2019-07-15 521.31 516.99 515.59 523.60 -0.1969% 0.6371% 1.5298% 181,400 $93,781,986
2019-07-12 525.00 518.01 516.51 526.93 -1.1205% 0.2138% 1.9775% 301,700 $156,283,617
2019-07-11 528.97 523.88 520.56 528.98 -0.6222% 0.3433% 1.5917% 292,400 $153,182,512
2019-07-10 522.14 527.16 518.10 527.41 1.0853% 0.1227% 1.7652% 315,600 $166,371,696
2019-07-09 517.32 521.50 516.83 521.70 0.4507% -0.3544% 0.9335% 235,300 $122,708,950
2019-07-08 518.40 519.16 515.84 520.00 0.1891% 0.0425% 0.8% 196,400 $101,963,024
2019-07-05 517.03 518.18 510.53 520.35 -0.1484% -0.37% 1.8872% 168,000 $87,054,239
2019-07-03 515.37 518.95 515.37 520.24 0.7787% 0.0835% 0.9352% 180,200 $93,514,790
2019-07-02 506.37 514.94 505.08 515.27 1.9804% 0.2832% 1.9784% 349,000 $179,714,060
2019-07-01 509.04 504.94 498.02 510.00 0.1289% 0.9419% 2.348% 366,800 $185,211,992
2019-06-28 498.75 504.29 496.36 504.69 1.2244% 0.1124% 1.6505% 551,000 $277,863,790
2019-06-27 491.33 498.19 491.33 498.93 1.6134% 0.2142% 1.5233% 262,500 $130,774,875
2019-06-26 500.03 490.28 485.58 501.09 -1.9538% -0.004% 3.0953% 489,800 $240,139,144
2019-06-25 508.85 500.05 499.43 512.99 -1.9587% -0.2334% 2.6433% 246,000 $123,012,300
2019-06-24 510.00 510.04 506.07 512.90 0.3838% 0.3759% 1.3316% 285,500 $145,616,420
2019-06-21 509.04 508.09 499.51 509.37 -0.0551% 0.1318% 1.9357% 761,600 $386,961,344
2019-06-20 515.04 508.37 506.71 515.88 -0.5478% 0.7571% 1.7775% 433,000 $220,124,210
2019-06-19 502.69 511.17 501.89 513.80 1.5778% -0.1073% 2.318% 351,900 $179,880,723
2019-06-18 514.45 503.23 502.44 516.95 -1.613% 0.5807% 2.8059% 461,300 $232,139,999
2019-06-17 511.25 511.48 509.29 515.08 0.3059% 0.2606% 1.1241% 354,200 $181,166,216
2019-06-14 507.30 509.92 505.51 512.95 0.5165% 0% 1.4513% 318,600 $162,460,512
2019-06-13 505.44 507.30 503.24 508.03 0.7207% 0.3514% 0.9433% 399,900 $202,869,270
2019-06-12 505.76 503.67 502.94 508.99 -0.113% 0.3014% 1.1888% 221,500 $111,562,905
2019-06-11 507.29 504.24 499.26 508.76 -0.3518% 0.251% 1.8673% 303,300 $152,935,992
2019-06-10 499.14 506.02 497.60 507.31 1.285% -0.0921% 1.914% 329,400 $166,682,988
2019-06-07 496.54 499.60 495.10 499.96 0.9987% 0.3801% 0.9721% 262,100 $130,945,160
2019-06-06 496.82 494.66 491.29 497.92 -0.1272% 0.3089% 1.3315% 334,000 $165,216,440
2019-06-05 484.37 495.29 482.46 495.40 2.9602% 0.6902% 2.612% 306,800 $151,954,972
2019-06-04 485.52 481.05 471.80 485.59 -0.9329% -0.0124% 2.8398% 494,200 $237,734,910
2019-06-03 487.61 485.58 482.16 489.62 -0.0432% 0.3746% 1.5226% 461,900 $224,289,402
2019-05-31 485.15 485.79 483.66 489.19 0% 0% 0% 337,700 $164,051,283