Akamai Technologies (NQ: AKAM )

108.75 -0.88 (-0.80%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.30 38.42 37.78 38.26 1,776,880 -0.23(-0.60%)
Sep 27, 2012 38.34 38.95 38.31 38.49 3,406,764 +0.57(+1.49%)
Sep 26, 2012 38.51 38.71 37.52 37.92 1,977,870 -0.53(-1.38%)
Sep 25, 2012 38.62 39.47 38.41 38.45 3,150,696 +0.09(+0.25%)
Sep 24, 2012 38.42 38.63 38.01 38.36 1,312,256 -0.45(-1.16%)
Sep 21, 2012 38.85 39.20 38.77 38.81 2,120,420 +0.13(+0.34%)
Sep 20, 2012 38.82 38.90 38.32 38.68 1,377,500 -0.28(-0.72%)
Sep 19, 2012 38.60 39.12 38.52 38.96 1,532,531 +0.31(+0.80%)
Sep 18, 2012 38.69 38.90 38.20 38.65 1,671,238 -0.19(-0.49%)
Sep 17, 2012 38.96 39.08 38.57 38.84 2,108,810 -0.19(-0.49%)
Sep 14, 2012 38.20 39.67 38.20 39.03 3,446,164 +0.86(+2.24%)
Sep 13, 2012 37.92 38.43 37.70 38.17 3,667,615 +0.28(+0.75%)
Sep 12, 2012 38.34 38.34 37.62 37.89 4,265,563 -0.23(-0.60%)
Sep 11, 2012 38.49 38.83 38.09 38.12 3,293,376 -0.37(-0.95%)
Sep 10, 2012 38.60 38.78 38.02 38.48 2,025,829 -0.24(-0.63%)
Sep 07, 2012 39.04 39.46 38.56 38.73 1,871,159 -0.48(-1.22%)
Sep 06, 2012 38.02 39.37 38.00 39.21 3,527,293 +1.50(+3.97%)
Sep 05, 2012 37.75 38.35 37.39 37.71 2,241,275 +0.04(+0.11%)
Sep 04, 2012 37.36 37.90 37.27 37.67 1,774,747 +0.16(+0.43%)
Aug 31, 2012 37.58 37.87 36.93 37.51 2,138,899 +0.20(+0.54%)
Aug 30, 2012 37.43 37.51 37.02 37.31 1,724,272 -0.37(-0.98%)
Aug 29, 2012 37.46 37.80 37.31 37.68 1,852,473 +0.44(+1.18%)
Aug 27, 2012 37.25 37.37 36.94 37.24 1,456,745 +0.14(+0.38%)
Aug 24, 2012 37.03 37.42 36.89 37.10 1,884,711 -0.03(-0.08%)
Aug 23, 2012 37.64 37.72 36.77 37.13 1,899,935 -0.83(-2.19%)
Aug 22, 2012 37.20 38.02 37.10 37.96 2,477,274 +0.53(+1.42%)
Aug 21, 2012 37.31 37.72 37.24 37.43 2,416,705 +0.38(+1.03%)
Aug 20, 2012 37.53 37.59 36.79 37.05 2,664,736 -0.50(-1.33%)
Aug 17, 2012 37.75 37.89 37.33 37.55 2,549,594 -0.26(-0.69%)
Aug 16, 2012 37.13 37.94 36.55 37.81 4,655,802 +1.01(+2.74%)
Aug 15, 2012 35.50 37.38 35.50 36.80 5,079,084 +1.36(+3.84%)
Aug 14, 2012 35.87 35.95 35.02 35.44 2,191,109 -0.30(-0.84%)
Aug 13, 2012 35.85 35.93 35.46 35.74 1,749,983 -0.23(-0.64%)
Aug 10, 2012 36.00 36.22 35.67 35.97 1,618,422 -0.24(-0.66%)
Aug 09, 2012 36.28 36.41 35.97 36.21 1,396,861 +0.03(+0.08%)
Aug 08, 2012 36.20 36.38 35.66 36.18 2,201,741 -0.16(-0.44%)
Aug 07, 2012 35.85 36.42 35.85 36.34 2,765,822 +0.52(+1.45%)
Aug 06, 2012 35.65 36.15 35.45 35.82 2,657,368 +0.34(+0.96%)
Aug 03, 2012 35.47 35.63 35.05 35.48 1,994,578 +0.79(+2.28%)
Aug 02, 2012 34.77 35.41 34.28 34.69 3,019,178 -0.44(-1.25%)
Aug 01, 2012 35.42 35.54 34.99 35.13 2,452,105 -0.05(-0.14%)
Jul 31, 2012 35.55 35.90 35.12 35.18 3,711,190 -0.64(-1.79%)
Jul 30, 2012 36.02 36.12 35.40 35.82 3,259,222 -0.04(-0.11%)
Jul 27, 2012 35.06 36.07 34.47 35.86 6,250,702 +0.82(+2.34%)
Jul 26, 2012 33.45 35.20 32.93 35.04 13,757,866 +6.79(+24.04%)
Jul 25, 2012 28.66 28.84 27.86 28.25 5,091,443 -0.14(-0.48%)
Jul 24, 2012 28.96 29.09 28.11 28.39 2,927,972 -0.27(-0.96%)
Jul 23, 2012 29.24 29.24 28.03 28.66 4,501,920 -1.25(-4.18%)
Jul 20, 2012 30.36 30.44 29.66 29.91 2,844,384 -0.58(-1.90%)
Jul 19, 2012 30.00 30.75 29.94 30.49 3,633,517 +0.57(+1.91%)
Jul 18, 2012 30.13 30.66 29.69 29.92 5,520,005 -0.31(-1.03%)
Jul 17, 2012 30.14 30.35 29.46 30.23 1,892,174 +0.22(+0.73%)
Jul 16, 2012 29.93 30.34 29.64 30.01 1,611,037 -0.07(-0.23%)
Jul 13, 2012 29.45 30.21 29.40 30.08 1,881,834 +0.67(+2.28%)
Jul 12, 2012 28.96 29.60 28.57 29.41 2,406,872 +0.04(+0.14%)
Jul 11, 2012 29.68 30.31 28.99 29.37 3,619,373 -0.34(-1.14%)
Jul 10, 2012 30.28 30.33 29.37 29.71 2,835,111 -0.28(-0.93%)
Jul 09, 2012 31.35 31.40 29.96 29.99 3,091,641 -1.29(-4.12%)
Jul 06, 2012 32.00 32.16 30.91 31.28 2,574,813 -0.94(-2.92%)
Jul 05, 2012 32.14 32.55 32.00 32.22 1,662,981 +0.06(+0.19%)
Jul 03, 2012 31.54 32.25 31.51 32.16 878,742 +0.62(+1.97%)
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.