Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.76 +0.88 (+0.87%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 29.29 29.44 28.58 29.34 2,506,525 +0.13(+0.45%)
May 30, 2012 29.75 29.99 29.11 29.21 2,879,985 -0.77(-2.57%)
May 29, 2012 29.51 30.01 29.47 29.98 1,945,592 +0.67(+2.29%)
May 25, 2012 29.29 29.73 29.21 29.31 1,526,528 -0.09(-0.31%)
May 24, 2012 30.00 30.25 29.09 29.40 2,016,762 -0.28(-0.94%)
May 23, 2012 28.76 29.80 28.22 29.68 2,185,083 +0.50(+1.71%)
May 22, 2012 29.28 29.63 28.92 29.18 2,276,352 -0.12(-0.41%)
May 21, 2012 28.45 29.58 28.12 29.30 3,000,410 +0.85(+2.99%)
May 18, 2012 29.35 29.41 28.38 28.45 4,036,173 -0.84(-2.87%)
May 17, 2012 29.25 29.65 28.65 29.29 5,610,248 +0.12(+0.41%)
May 16, 2012 30.73 30.79 29.14 29.17 5,193,114 -1.02(-3.38%)
May 15, 2012 30.14 30.90 29.88 30.19 5,644,377 +0.53(+1.79%)
May 14, 2012 30.75 30.80 29.62 29.66 5,456,246 -1.51(-4.84%)
May 11, 2012 31.31 31.75 31.07 31.17 2,670,866 -0.20(-0.64%)
May 10, 2012 32.19 32.35 31.18 31.37 3,605,018 -0.56(-1.75%)
May 09, 2012 31.75 32.03 31.19 31.93 3,190,657 -0.35(-1.08%)
May 08, 2012 32.07 32.33 30.95 32.28 4,556,610 +0.00(+0.00%)
May 07, 2012 32.38 32.40 32.06 32.28 2,693,884 -0.28(-0.86%)
May 04, 2012 32.97 33.03 32.37 32.56 3,811,731 -0.72(-2.16%)
May 03, 2012 34.07 34.07 32.95 33.28 3,221,207 -0.81(-2.38%)
May 02, 2012 33.41 34.15 33.22 34.09 4,104,267 +0.48(+1.43%)
May 01, 2012 33.45 34.48 33.20 33.61 6,029,706 +1.02(+3.13%)
Apr 30, 2012 32.86 33.05 32.20 32.59 5,624,371 -0.59(-1.78%)
Apr 27, 2012 33.17 34.29 32.95 33.18 9,294,047 +0.03(+0.09%)
Apr 26, 2012 36.40 36.60 32.95 33.15 17,404,514 -5.60(-14.45%)
Apr 25, 2012 38.03 39.09 37.60 38.75 6,802,946 +1.01(+2.68%)
Apr 24, 2012 38.14 38.24 37.42 37.74 2,567,269 -0.36(-0.94%)
Apr 23, 2012 37.10 38.37 36.90 38.10 3,551,872 +0.70(+1.87%)
Apr 20, 2012 37.87 38.09 37.33 37.40 2,488,718 -0.46(-1.22%)
Apr 19, 2012 38.49 38.91 37.74 37.86 3,076,321 -0.55(-1.43%)
Apr 18, 2012 37.66 38.64 37.66 38.41 3,790,575 +0.78(+2.07%)
Apr 17, 2012 37.19 37.82 37.08 37.63 2,278,877 +0.90(+2.45%)
Apr 16, 2012 36.95 37.00 36.30 36.73 2,086,057 -0.03(-0.08%)
Apr 13, 2012 36.36 36.79 36.10 36.76 2,237,653 +0.22(+0.60%)
Apr 12, 2012 36.02 36.66 35.98 36.54 1,681,627 +0.56(+1.56%)
Apr 11, 2012 35.25 36.28 35.25 35.98 1,911,984 +0.86(+2.45%)
Apr 10, 2012 35.58 36.01 35.07 35.12 2,587,575 -0.57(-1.60%)
Apr 09, 2012 35.74 35.88 35.31 35.69 1,978,679 -0.64(-1.76%)
Apr 05, 2012 36.27 36.73 36.06 36.33 1,990,194 -0.15(-0.41%)
Apr 04, 2012 36.58 37.29 36.19 36.48 3,385,665 +0.10(+0.27%)
Apr 03, 2012 36.58 36.58 36.14 36.38 1,867,746 -0.35(-0.95%)
Apr 02, 2012 36.43 36.81 36.06 36.73 2,524,644 +0.03(+0.08%)
Mar 30, 2012 37.22 37.31 36.47 36.70 1,524,922 -0.22(-0.60%)
Mar 29, 2012 36.53 36.96 36.25 36.92 1,734,375 +0.04(+0.11%)
Mar 28, 2012 37.65 37.81 36.55 36.88 2,112,290 -0.80(-2.12%)
Mar 27, 2012 37.85 37.97 37.59 37.68 2,185,257 -0.09(-0.24%)
Mar 26, 2012 36.97 37.95 36.79 37.77 2,778,108 +1.15(+3.14%)
Mar 23, 2012 36.55 36.65 36.09 36.62 1,252,620 +0.16(+0.44%)
Mar 22, 2012 36.63 36.90 36.24 36.46 1,952,438 -0.48(-1.30%)
Mar 21, 2012 36.68 37.15 36.44 36.94 2,617,169 +0.19(+0.52%)
Mar 20, 2012 36.70 36.79 36.18 36.75 1,717,328 -0.29(-0.78%)
Mar 19, 2012 37.29 37.50 36.66 37.04 1,816,871 -0.32(-0.86%)
Mar 16, 2012 37.44 37.62 37.21 37.36 2,709,804 +0.01(+0.03%)
Mar 15, 2012 36.87 37.49 36.60 37.35 2,351,969 +0.69(+1.88%)
Mar 14, 2012 37.35 37.47 36.37 36.66 2,093,732 -0.81(-2.16%)
Mar 13, 2012 36.82 37.48 36.56 37.47 2,202,583 +0.84(+2.29%)
Mar 12, 2012 36.80 37.24 36.36 36.63 2,072,347 -0.21(-0.57%)
Mar 09, 2012 36.08 36.94 36.06 36.84 2,789,672 +0.72(+1.99%)
Mar 08, 2012 35.89 36.37 35.86 36.12 2,265,733 +0.57(+1.60%)
Mar 07, 2012 34.96 35.80 34.88 35.55 2,511,694 +0.68(+1.95%)
Mar 06, 2012 35.46 35.49 34.70 34.87 3,280,389 -0.90(-2.52%)
Mar 05, 2012 36.13 36.40 35.60 35.77 2,512,000 -0.53(-1.46%)
Mar 02, 2012 35.96 36.75 35.90 36.30 2,847,539 +0.40(+1.11%)
Mar 01, 2012 36.20 36.26 35.87 35.90 4,596,609 -0.10(-0.28%)
Feb 29, 2012 36.81 36.94 35.84 36.00 3,675,186 -0.69(-1.88%)
Feb 28, 2012 37.15 37.25 36.46 36.69 2,592,481 -0.38(-1.03%)
Feb 27, 2012 36.83 37.35 36.63 37.07 2,471,275 -0.14(-0.38%)
Feb 24, 2012 36.78 37.42 36.56 37.21 2,840,924 +0.69(+1.89%)
Feb 23, 2012 36.76 36.76 36.07 36.52 4,321,476 -0.09(-0.25%)
Feb 22, 2012 37.05 37.39 36.46 36.61 3,364,693 -0.82(-2.19%)
Feb 21, 2012 38.00 38.00 37.19 37.43 2,404,390 -0.37(-0.98%)
Feb 17, 2012 38.43 38.46 37.42 37.80 2,778,370 -0.62(-1.61%)
Feb 16, 2012 38.00 38.56 37.92 38.42 2,280,510 +0.36(+0.95%)
Feb 15, 2012 38.61 38.86 38.02 38.06 2,891,463 -0.42(-1.09%)
Feb 14, 2012 38.55 38.73 38.08 38.48 2,538,816 -0.09(-0.23%)
Feb 13, 2012 38.56 38.89 37.90 38.57 3,559,454 +0.14(+0.36%)
Feb 10, 2012 37.60 38.78 37.52 38.43 6,810,524 +0.37(+0.97%)
Feb 09, 2012 38.92 39.14 37.47 38.06 18,570,940 +3.62(+10.51%)
Feb 08, 2012 33.82 35.59 33.67 34.44 9,439,235 +0.79(+2.35%)
Feb 07, 2012 33.40 33.68 33.00 33.65 2,552,731 +0.28(+0.84%)
Feb 06, 2012 33.83 34.25 33.25 33.37 4,159,432 -0.27(-0.80%)
Feb 03, 2012 32.81 33.70 32.74 33.64 3,530,112 +1.31(+4.05%)
Feb 02, 2012 32.34 32.83 32.13 32.33 3,209,360 +0.32(+1.00%)
Feb 01, 2012 32.19 32.50 31.45 32.01 4,529,773 -0.22(-0.68%)
Jan 31, 2012 32.22 32.55 31.97 32.23 2,858,587 +0.19(+0.59%)
Jan 30, 2012 31.43 32.18 31.41 32.04 2,558,748 +0.03(+0.09%)
Jan 27, 2012 31.37 32.11 31.08 32.01 2,830,884 +0.58(+1.85%)
Jan 26, 2012 32.04 32.59 31.23 31.43 2,728,519 -0.44(-1.38%)
Jan 25, 2012 31.51 31.95 31.34 31.87 2,319,622 +0.48(+1.53%)
Jan 24, 2012 31.46 31.56 31.23 31.39 3,141,118 -0.33(-1.04%)
Jan 23, 2012 31.98 32.05 31.01 31.72 3,403,984 -0.32(-1.00%)
Jan 20, 2012 32.59 32.65 31.48 32.04 5,398,873 -0.65(-1.99%)
Jan 19, 2012 32.45 33.28 31.87 32.69 4,509,598 +0.28(+0.86%)
Jan 18, 2012 32.34 32.57 31.96 32.41 2,931,926 +0.28(+0.87%)
Jan 17, 2012 32.68 32.79 31.93 32.13 3,209,027 -0.09(-0.28%)
Jan 13, 2012 32.91 33.00 31.82 32.22 3,756,005 -1.35(-4.02%)
Jan 12, 2012 34.12 34.23 32.83 33.57 4,292,519 -0.43(-1.26%)
Jan 11, 2012 33.44 34.24 33.37 34.00 4,080,793 +0.86(+2.60%)
Jan 10, 2012 33.10 33.34 32.87 33.14 3,853,616 +0.53(+1.63%)
Jan 09, 2012 31.86 32.78 31.57 32.61 4,548,275 -0.15(-0.46%)
Jan 06, 2012 32.49 32.89 32.13 32.76 3,597,974 +0.33(+1.02%)
Jan 05, 2012 32.29 32.94 32.12 32.43 5,430,048 -0.01(-0.03%)
Jan 04, 2012 32.72 32.81 32.08 32.44 4,259,682 +0.16(+0.50%)
Dec 30, 2011 32.27 32.41 32.12 32.28 1,930,855 -0.02(-0.06%)
Dec 29, 2011 32.05 32.39 31.91 32.30 2,303,774 +0.49(+1.54%)
Dec 28, 2011 32.22 32.44 31.57 31.81 3,425,368 -0.40(-1.24%)
Dec 27, 2011 31.85 32.56 31.85 32.21 3,783,178 +0.28(+0.88%)
Dec 23, 2011 31.34 31.99 31.13 31.93 4,721,781 +5.26(+19.72%)
Dec 21, 2011 27.51 27.56 25.96 26.67 4,376,043 -1.00(-3.61%)
Dec 20, 2011 26.96 27.71 26.93 27.67 3,220,020 +1.11(+4.18%)
Dec 19, 2011 26.72 27.15 26.50 26.56 3,331,032 -0.09(-0.34%)
Dec 16, 2011 26.76 27.21 26.58 26.65 5,056,730 -0.36(-1.33%)
Dec 15, 2011 26.95 27.27 26.81 27.01 2,942,630 +0.35(+1.31%)
Dec 14, 2011 26.37 27.11 25.90 26.66 4,054,596 +0.16(+0.60%)
Dec 13, 2011 27.47 27.91 26.36 26.50 4,029,846 -0.88(-3.21%)
Dec 12, 2011 27.92 27.92 27.23 27.38 2,897,458 -0.83(-2.94%)
Dec 09, 2011 27.40 28.42 27.24 28.21 3,218,420 +0.91(+3.33%)
Dec 08, 2011 27.87 28.07 27.20 27.30 3,531,566 -0.74(-2.64%)
Dec 07, 2011 28.17 28.30 27.43 28.04 4,184,298 -0.19(-0.67%)
Dec 06, 2011 29.14 29.15 28.14 28.23 4,002,467 -0.95(-3.26%)
Dec 05, 2011 29.54 29.75 28.97 29.18 3,331,433 +0.18(+0.62%)
Dec 02, 2011 29.54 30.03 28.81 29.00 7,265,781 -0.16(-0.55%)
Dec 01, 2011 28.82 29.50 28.62 29.16 3,638,613 +0.25(+0.86%)
Nov 30, 2011 28.59 29.30 28.43 28.91 4,637,241 +1.17(+4.22%)
Nov 29, 2011 27.61 28.02 27.38 27.74 4,059,342 +0.08(+0.29%)
Nov 28, 2011 27.18 28.14 27.03 27.66 3,398,062 +1.35(+5.13%)
Nov 25, 2011 26.09 26.81 26.06 26.31 1,616,762 +0.03(+0.11%)
Nov 23, 2011 26.81 26.99 26.28 26.28 3,225,935 -0.79(-2.92%)
Nov 22, 2011 27.31 27.94 26.88 27.07 3,129,533 -0.26(-0.95%)
Nov 21, 2011 27.64 27.64 26.60 27.33 4,542,349 -0.64(-2.29%)
Nov 18, 2011 28.07 28.22 27.70 27.97 3,685,349 -0.16(-0.57%)
Nov 17, 2011 28.96 29.10 27.92 28.13 4,056,826 -0.75(-2.60%)
Nov 16, 2011 29.35 29.54 28.82 28.88 3,241,339 -0.58(-1.97%)
Nov 15, 2011 28.91 29.64 28.58 29.46 4,115,274 +0.33(+1.13%)
Nov 14, 2011 29.92 30.31 29.03 29.13 3,912,155 -0.80(-2.67%)
Nov 11, 2011 29.35 30.22 29.20 29.93 5,031,565 +0.99(+3.42%)
Nov 10, 2011 29.32 29.38 28.18 28.94 4,579,395 -0.07(-0.24%)
Nov 09, 2011 29.67 29.92 28.91 29.01 5,543,997 -1.42(-4.67%)
Nov 08, 2011 29.92 30.47 29.40 30.43 5,599,729 +0.88(+2.98%)
Nov 07, 2011 29.73 29.86 29.05 29.55 6,530,274 -0.27(-0.91%)
Nov 04, 2011 28.90 29.90 28.66 29.82 6,543,282 +0.62(+2.12%)
Nov 03, 2011 28.26 29.45 27.96 29.20 11,323,535 +1.39(+5.00%)
Nov 02, 2011 26.97 28.01 26.89 27.81 6,063,976 +1.17(+4.39%)
Nov 01, 2011 25.91 27.00 25.73 26.64 5,835,298 -0.30(-1.11%)
Oct 31, 2011 27.70 27.80 26.82 26.94 5,457,125 -1.35(-4.77%)
Oct 28, 2011 27.27 28.34 27.21 28.29 4,895,008 +0.84(+3.06%)
Oct 27, 2011 27.40 28.50 26.84 27.45 15,160,659 +3.67(+15.43%)
Oct 26, 2011 23.79 24.09 22.83 23.78 6,634,658 +0.48(+2.06%)
Oct 25, 2011 24.32 24.63 23.26 23.30 4,100,372 -1.36(-5.52%)
Oct 24, 2011 24.04 24.70 23.95 24.66 2,846,974 +0.81(+3.40%)
Oct 21, 2011 23.73 24.04 23.51 23.85 4,091,059 +0.37(+1.58%)
Oct 20, 2011 23.03 23.54 22.45 23.48 3,761,178 +0.52(+2.26%)
Oct 19, 2011 23.67 23.83 22.80 22.96 4,660,680 -0.87(-3.65%)
Oct 18, 2011 24.04 24.04 22.62 23.83 6,563,894 -0.37(-1.53%)
Oct 17, 2011 24.25 24.88 24.14 24.20 4,930,186 -0.26(-1.06%)
Oct 14, 2011 24.87 25.07 23.85 24.46 6,033,764 -0.03(-0.12%)
Oct 13, 2011 24.02 25.12 23.95 24.49 10,138,693 +1.12(+4.79%)
Oct 12, 2011 23.71 23.80 23.13 23.37 5,834,672 +0.02(+0.09%)
Oct 11, 2011 23.24 23.75 22.84 23.35 3,790,419 -0.11(-0.47%)
Oct 10, 2011 23.42 23.87 22.97 23.46 4,054,930 +0.44(+1.91%)
Oct 07, 2011 22.97 23.50 22.73 23.02 5,817,525 +0.14(+0.61%)
Oct 06, 2011 22.82 23.22 22.03 22.88 5,654,230 +0.53(+2.37%)
Oct 05, 2011 21.20 22.43 20.87 22.35 7,835,529 +1.79(+8.71%)
Oct 04, 2011 18.32 20.57 18.25 20.56 7,430,348 +1.91(+10.24%)
Oct 03, 2011 19.73 19.93 18.59 18.65 5,102,202 -1.23(-6.19%)
Sep 30, 2011 20.80 20.83 19.88 19.88 3,109,102 -1.11(-5.29%)
Sep 29, 2011 21.70 21.85 20.51 20.99 3,278,842 -0.25(-1.18%)
Sep 28, 2011 22.16 22.27 21.16 21.24 3,322,021 -0.90(-4.07%)
Sep 27, 2011 21.67 22.77 21.67 22.14 3,959,907 +1.00(+4.73%)
Sep 26, 2011 20.94 21.21 20.23 21.14 2,136,447 +0.34(+1.63%)
Sep 23, 2011 20.04 20.96 19.99 20.80 3,703,461 +0.61(+3.02%)
Sep 22, 2011 20.50 20.64 19.96 20.19 5,808,608 -1.17(-5.48%)
Sep 21, 2011 21.81 22.31 21.34 21.36 3,808,116 -0.47(-2.15%)
Sep 20, 2011 22.44 22.51 21.79 21.83 2,322,577 -0.41(-1.84%)
Sep 19, 2011 22.32 22.45 21.91 22.24 2,595,677 -0.48(-2.11%)
Sep 16, 2011 22.80 22.98 22.30 22.72 3,929,627 +0.05(+0.22%)
Sep 15, 2011 22.60 22.84 22.22 22.67 3,114,794 +0.30(+1.34%)
Sep 14, 2011 21.44 22.74 21.37 22.37 4,666,803 +1.11(+5.22%)
Sep 13, 2011 20.93 21.43 20.92 21.26 2,635,323 +0.35(+1.67%)
Sep 12, 2011 20.43 20.96 20.41 20.91 3,382,472 +0.14(+0.67%)
Sep 09, 2011 21.34 21.44 20.53 20.77 2,895,870 -0.82(-3.80%)
Sep 08, 2011 21.51 22.05 21.36 21.59 3,753,992 +0.00(+0.02%)
Sep 07, 2011 21.06 21.65 20.74 21.59 2,901,370 +1.23(+6.07%)
Sep 06, 2011 19.60 20.50 19.50 20.35 3,373,021 -0.15(-0.73%)
Sep 02, 2011 21.04 21.08 20.41 20.50 2,948,395 -0.96(-4.47%)
Sep 01, 2011 22.03 22.28 21.41 21.46 2,999,834 -0.48(-2.19%)
Aug 31, 2011 22.10 22.57 21.76 21.94 3,072,801 -0.03(-0.14%)
Aug 30, 2011 21.39 22.19 21.29 21.97 4,512,464 +0.35(+1.62%)
Aug 29, 2011 20.88 21.67 20.70 21.62 3,041,717 +0.98(+4.75%)
Aug 26, 2011 19.93 20.84 19.73 20.64 3,598,966 +0.63(+3.15%)
Aug 25, 2011 20.74 20.75 19.98 20.01 3,435,268 -0.65(-3.15%)
Aug 24, 2011 20.76 20.87 20.06 20.66 3,107,229 -0.16(-0.77%)
Aug 23, 2011 20.09 20.83 19.97 20.82 3,748,461 +0.85(+4.26%)
Aug 22, 2011 20.67 20.89 19.90 19.97 4,250,462 -0.31(-1.53%)
Aug 19, 2011 20.52 21.27 20.20 20.28 4,061,977 -0.53(-2.55%)
Aug 18, 2011 21.80 21.96 20.65 20.81 5,199,479 -1.81(-8.00%)
Aug 17, 2011 22.84 23.08 22.44 22.62 3,136,640 -0.23(-1.01%)
Aug 16, 2011 23.03 23.12 22.53 22.85 3,747,381 -0.40(-1.72%)
Aug 15, 2011 22.69 23.35 22.69 23.25 3,571,909 +0.70(+3.10%)
Aug 12, 2011 22.39 22.61 22.03 22.55 4,471,108 +0.26(+1.17%)
Aug 11, 2011 21.41 22.55 21.27 22.29 6,644,638 +1.05(+4.94%)
Aug 10, 2011 21.42 21.90 21.01 21.24 6,842,826 -0.65(-2.97%)
Aug 09, 2011 21.93 22.09 20.70 21.89 11,358,656 +0.80(+3.79%)
Aug 08, 2011 21.76 22.46 20.80 21.09 8,371,006 -1.50(-6.64%)
Aug 05, 2011 23.16 23.48 21.75 22.59 9,202,902 -0.29(-1.27%)
Aug 04, 2011 23.34 23.61 22.85 22.88 8,102,704 -0.74(-3.13%)
Aug 03, 2011 23.00 23.69 22.65 23.62 5,014,804 +0.59(+2.56%)
Aug 02, 2011 23.50 23.79 22.93 23.03 6,645,060 -0.73(-3.09%)
Aug 01, 2011 24.53 24.79 23.53 23.77 6,649,246 -0.45(-1.88%)
Jul 29, 2011 23.69 24.60 23.66 24.22 8,560,050 +0.38(+1.59%)
Jul 28, 2011 24.52 25.14 23.64 23.84 27,881,440 -5.64(-19.13%)
Jul 27, 2011 30.33 30.51 29.29 29.48 9,274,534 -1.21(-3.94%)
Jul 26, 2011 30.52 31.07 30.41 30.69 3,849,133 +0.28(+0.92%)
Jul 25, 2011 30.04 30.47 29.90 30.41 3,392,333 +0.04(+0.13%)
Jul 22, 2011 30.07 30.57 29.31 30.37 4,521,602 +0.96(+3.26%)
Jul 21, 2011 29.32 29.59 28.97 29.41 2,697,676 +0.05(+0.17%)
Jul 20, 2011 29.25 29.46 28.96 29.36 2,971,386 +0.12(+0.41%)
Jul 19, 2011 29.37 29.57 29.12 29.24 2,872,648 +0.18(+0.62%)
Jul 18, 2011 29.72 29.72 28.92 29.06 4,055,860 -0.79(-2.65%)
Jul 15, 2011 29.92 30.09 29.46 29.85 3,527,875 +0.23(+0.78%)
Jul 14, 2011 30.86 30.93 29.52 29.62 6,301,713 -1.33(-4.30%)
Jul 13, 2011 31.23 31.54 30.90 30.95 2,971,642 +0.01(+0.03%)
Jul 12, 2011 30.84 31.19 30.52 30.94 3,549,920 +0.13(+0.42%)
Jul 11, 2011 31.25 31.49 30.59 30.81 3,516,436 -0.85(-2.68%)
Jul 08, 2011 31.36 31.91 31.19 31.66 3,727,672 +0.12(+0.38%)
Jul 07, 2011 31.81 31.92 31.49 31.54 3,311,169 +0.11(+0.35%)
Jul 06, 2011 31.07 31.84 31.05 31.43 3,464,312 +0.25(+0.80%)
Jul 05, 2011 31.35 31.49 30.95 31.18 2,764,060 -0.31(-0.98%)
Jul 01, 2011 31.37 31.65 30.98 31.49 5,017,857 +0.02(+0.06%)
Jun 30, 2011 30.94 31.52 30.87 31.47 5,188,626 +0.67(+2.18%)
Jun 29, 2011 30.22 30.88 30.20 30.80 4,805,503 +0.70(+2.31%)
Jun 28, 2011 29.56 30.11 29.53 30.11 3,267,472 +0.61(+2.05%)
Jun 27, 2011 29.45 29.74 29.04 29.50 2,152,266 +0.25(+0.85%)
Jun 24, 2011 29.79 29.88 29.06 29.25 3,052,759 -0.59(-1.98%)
Jun 23, 2011 29.42 29.86 28.98 29.84 5,091,387 -0.02(-0.07%)
Jun 22, 2011 29.99 30.21 29.65 29.86 2,997,692 -0.20(-0.67%)
Jun 21, 2011 29.32 30.12 29.20 30.06 4,120,185 +0.82(+2.80%)
Jun 20, 2011 29.19 29.55 29.12 29.24 3,826,568 -0.25(-0.85%)
Jun 17, 2011 29.81 29.84 29.12 29.49 5,464,211 +0.02(+0.07%)
Jun 16, 2011 29.00 29.69 28.92 29.47 5,737,069 +0.48(+1.66%)
Jun 15, 2011 29.16 29.37 28.69 28.99 5,687,539 -0.55(-1.87%)
Jun 14, 2011 29.64 30.00 29.43 29.54 4,864,043 +0.15(+0.51%)
Jun 13, 2011 29.67 29.74 29.06 29.39 3,827,277 -0.06(-0.20%)
Jun 10, 2011 29.99 30.02 29.25 29.45 6,321,951 -0.59(-1.96%)
Jun 09, 2011 30.25 30.48 29.90 30.04 5,900,714 -0.22(-0.73%)
Jun 08, 2011 31.18 31.22 29.84 30.26 8,710,266 -1.11(-3.54%)
Jun 07, 2011 31.97 32.20 31.30 31.37 5,644,728 -0.47(-1.48%)
Jun 06, 2011 32.61 32.95 31.65 31.84 5,456,457 -0.99(-3.02%)
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.