Indicators

Akamai Technologies (NQ: AKAM )

100.93 -0.85 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	39.07	39.07	37.56	37.99	2,638,599	-0.40(-1.04%)
Oct 26, 2012	38.49	38.39	38.39	38.39	2,952,900	-0.15(-0.39%)
Oct 25, 2012	39.75	40.08	38.10	38.54	8,543,201	+2.43(+6.73%)
Oct 24, 2012	36.88	37.00	35.77	36.11	5,289,061	-0.38(-1.04%)
Oct 23, 2012	36.00	36.77	35.80	36.49	2,083,592	+0.12(+0.33%)
Oct 19, 2012	37.23	37.39	36.02	36.37	3,062,891	-0.91(-2.44%)
Oct 18, 2012	37.90	37.99	37.08	37.28	2,008,737	-0.70(-1.84%)
Oct 17, 2012	38.63	38.82	37.93	37.98	1,593,800	-0.75(-1.94%)
Oct 16, 2012	38.03	38.95	37.95	38.73	1,445,353	+0.83(+2.19%)
Oct 15, 2012	37.55	37.96	37.24	37.90	1,439,343	+0.32(+0.85%)
Oct 12, 2012	37.99	38.42	37.58	37.58	1,196,921	-0.31(-0.82%)
Oct 11, 2012	38.27	38.59	37.79	37.89	1,761,133	+0.06(+0.16%)
Oct 10, 2012	38.21	38.53	37.61	37.83	1,637,760	-0.53(-1.38%)
Oct 09, 2012	39.43	39.45	38.16	38.36	1,964,029	-1.24(-3.13%)
Oct 08, 2012	39.31	40.32	39.05	39.60	2,818,445	+0.19(+0.48%)
Oct 05, 2012	39.50	39.94	39.24	39.41	2,595,766	-0.02(-0.04%)
Oct 04, 2012	39.06	39.50	38.76	39.42	2,106,283	+0.38(+0.99%)
Oct 03, 2012	38.50	39.11	38.26	39.04	2,192,166	+0.61(+1.59%)
Oct 02, 2012	38.45	38.79	38.11	38.43	2,042,412	+0.23(+0.59%)

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.