Akamai Technologies (NQ: AKAM )

94.50 USD -0.99 (-1.04%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.58 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 31.49 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%)
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.