Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	60.97	61.37	60.79	61.06	1,118,936	+0.05(+0.08%)
Jun 27, 2014	60.92	61.08	60.58	61.01	899,088	-0.02(-0.03%)
Jun 26, 2014	61.36	61.44	60.40	61.03	1,209,466	-0.14(-0.23%)
Jun 25, 2014	61.44	61.68	60.62	61.17	1,942,812	-0.44(-0.71%)
Jun 24, 2014	61.83	62.76	61.39	61.61	1,209,890	-0.51(-0.82%)
Jun 23, 2014	61.28	62.35	60.95	62.12	1,892,875	+0.90(+1.47%)
Jun 20, 2014	61.47	61.47	60.76	61.22	1,890,674	-0.11(-0.18%)
Jun 19, 2014	61.19	61.38	60.72	61.33	1,306,333	+0.26(+0.43%)
Jun 18, 2014	60.58	61.13	60.05	61.07	1,652,774	+0.48(+0.79%)
Jun 17, 2014	60.58	61.77	60.36	60.59	3,779,227	+0.34(+0.56%)
Jun 16, 2014	58.74	60.90	58.34	60.25	3,429,452	+1.41(+2.40%)
Jun 13, 2014	58.59	58.98	58.33	58.84	1,348,126	+0.33(+0.56%)
Jun 12, 2014	58.01	58.95	57.78	58.51	1,600,509	+0.21(+0.36%)
Jun 11, 2014	57.78	58.49	57.39	58.30	1,174,168	+0.19(+0.33%)
Jun 10, 2014	57.97	58.36	57.60	58.11	2,034,027	+0.64(+1.11%)
Jun 06, 2014	56.31	57.66	56.03	57.47	2,697,834	+1.57(+2.81%)
Jun 05, 2014	55.16	56.10	54.84	55.90	1,652,863	+0.71(+1.29%)
Jun 04, 2014	54.78	55.54	54.51	55.19	1,393,854	+0.10(+0.18%)
Jun 03, 2014	54.05	55.31	53.95	55.09	1,796,702	+0.73(+1.34%)
Jun 02, 2014	54.56	54.71	53.53	54.36	1,473,541	+0.02(+0.04%)
May 30, 2014	54.89	54.92	54.01	54.34	1,301,603	-0.43(-0.79%)
May 29, 2014	54.40	54.92	54.04	54.77	2,005,660	+0.42(+0.77%)
May 28, 2014	54.72	54.79	53.85	54.35	1,718,620	-0.26(-0.48%)
May 27, 2014	54.01	54.72	53.86	54.61	1,584,644	+0.96(+1.79%)
May 23, 2014	53.68	53.65	53.65	53.65	894,400	+0.10(+0.19%)
May 22, 2014	53.92	53.97	53.17	53.55	847,260	-0.33(-0.61%)
May 21, 2014	52.38	53.97	51.76	53.88	2,432,293	+1.64(+3.14%)
May 20, 2014	53.18	53.37	51.99	52.24	2,169,195	-1.10(-2.06%)
May 19, 2014	53.10	54.00	52.55	53.34	2,320,336	+0.01(+0.02%)
May 16, 2014	53.59	53.59	52.51	53.33	1,438,099	-0.18(-0.34%)
May 15, 2014	53.84	54.03	52.40	53.51	1,808,457	-0.55(-1.02%)
May 14, 2014	54.41	55.20	54.04	54.06	2,931,109	+0.76(+1.43%)
May 13, 2014	53.80	54.25	53.19	53.30	1,738,913	-0.13(-0.24%)
May 12, 2014	52.94	53.83	52.80	53.43	1,871,148	+0.61(+1.15%)
May 09, 2014	52.32	53.07	51.86	52.82	1,463,440	+0.61(+1.17%)
May 08, 2014	51.60	52.73	51.42	52.21	2,169,339	+0.35(+0.67%)
May 07, 2014	52.48	52.96	51.10	51.86	2,600,148	-0.54(-1.03%)
May 06, 2014	53.70	54.24	52.16	52.40	1,885,356	-1.73(-3.20%)
May 05, 2014	53.03	54.30	52.54	54.13	2,297,559	+0.95(+1.79%)
May 02, 2014	55.24	56.75	53.02	53.18	7,191,657	-1.35(-2.48%)
May 01, 2014	53.49	55.17	53.08	54.53	4,222,582	+1.46(+2.75%)
Apr 30, 2014	52.39	53.29	51.65	53.07	1,971,603	+0.59(+1.12%)
Apr 29, 2014	51.35	52.55	50.52	52.48	3,595,116	+1.34(+2.62%)
Apr 28, 2014	52.57	52.75	50.57	51.14	3,285,936	-0.89(-1.71%)
Apr 25, 2014	53.09	53.30	51.67	52.03	2,197,159	-1.32(-2.47%)
Apr 24, 2014	54.51	54.70	52.54	53.35	1,752,274	-0.42(-0.78%)
Apr 23, 2014	54.67	55.10	53.31	53.77	2,452,936	-0.94(-1.72%)
Apr 22, 2014	54.44	55.44	54.19	54.71	1,474,335	+0.29(+0.53%)
Apr 21, 2014	54.56	54.78	53.84	54.42	989,518	+0.12(+0.22%)
Apr 17, 2014	54.33	54.30	54.30	54.30	1,367,300	-0.22(-0.40%)
Apr 16, 2014	53.81	54.55	53.28	54.52	1,882,437	+0.95(+1.77%)
Apr 15, 2014	52.96	53.85	51.67	53.57	2,375,023	+0.61(+1.15%)
Apr 14, 2014	53.10	54.13	52.41	52.96	2,104,907	+0.35(+0.67%)
Apr 11, 2014	52.34	53.40	51.79	52.61	3,544,453	-0.27(-0.51%)
Apr 10, 2014	55.38	55.49	52.82	52.88	3,098,159	-2.30(-4.17%)
Apr 09, 2014	54.75	55.22	54.45	55.18	2,469,532	+0.73(+1.34%)
Apr 08, 2014	54.00	54.76	53.55	54.45	2,253,315	+0.61(+1.13%)
Apr 07, 2014	54.12	54.60	53.11	53.84	3,426,688	-0.51(-0.94%)
Apr 04, 2014	57.10	57.10	53.47	54.35	4,903,923	-2.09(-3.70%)
Apr 03, 2014	58.25	58.35	56.23	56.44	2,933,747	-1.74(-2.99%)
Apr 02, 2014	59.62	59.76	58.10	58.18	2,431,360	-1.44(-2.42%)

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.

Akamai Technologies (NQ: AKAM )

Historical Prices

Free News Feed