Akamai Technologies (NQ: AKAM )

106.45 USD +0.49 (+0.46%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.26 40.90 40.26 40.71 1,335,889 +0.31(+0.77%)
Jan 30, 2013 40.25 40.69 40.17 40.40 1,270,519 +0.22(+0.55%)
Jan 29, 2013 40.50 40.71 39.72 40.18 1,926,935 -0.51(-1.25%)
Jan 28, 2013 41.27 41.39 40.30 40.69 2,039,510 -0.46(-1.12%)
Jan 25, 2013 40.80 41.49 40.69 41.15 2,563,694 +0.60(+1.48%)
Jan 24, 2013 40.12 40.84 40.05 40.55 2,333,142 +0.49(+1.22%)
Jan 23, 2013 40.18 40.48 39.73 40.06 2,116,719 +0.13(+0.33%)
Jan 22, 2013 40.00 40.52 39.48 39.93 2,802,692 -0.03(-0.08%)
Jan 18, 2013 39.73 39.97 39.50 39.96 1,549,548 +0.21(+0.53%)
Jan 17, 2013 39.64 39.86 39.47 39.75 2,147,334 +0.38(+0.97%)
Jan 16, 2013 39.34 39.56 39.00 39.37 1,781,361 -0.29(-0.73%)
Jan 15, 2013 39.67 39.76 39.17 39.66 1,633,616 -0.33(-0.84%)
Jan 14, 2013 39.49 40.08 39.30 39.99 1,734,877 +0.40(+1.02%)
Jan 11, 2013 39.64 39.70 39.11 39.59 1,825,136 +0.09(+0.23%)
Jan 10, 2013 39.98 39.98 39.22 39.50 3,078,430 -0.20(-0.50%)
Jan 09, 2013 40.34 40.37 39.48 39.70 2,991,844 -0.44(-1.10%)
Jan 08, 2013 40.88 40.91 39.86 40.14 2,884,918 -0.63(-1.55%)
Jan 07, 2013 40.23 40.94 40.22 40.77 2,652,957 +0.34(+0.84%)
Jan 04, 2013 40.48 40.65 39.95 40.43 2,244,348 -0.52(-1.27%)
Jan 03, 2013 41.89 41.99 40.83 40.95 2,091,865 -1.21(-2.87%)
Jan 02, 2013 42.25 42.29 40.91 42.16 2,468,712 +1.25(+3.06%)
Dec 31, 2012 40.31 41.01 40.05 40.91 2,059,809 +0.51(+1.26%)
Dec 28, 2012 40.80 41.00 40.36 40.40 1,633,593 -0.63(-1.54%)
Dec 27, 2012 41.34 41.56 40.27 41.03 2,467,067 -0.22(-0.53%)
Dec 26, 2012 41.34 41.67 41.01 41.25 1,573,211 -0.14(-0.34%)
Dec 24, 2012 41.61 41.72 41.17 41.39 625,929 -0.37(-0.89%)
Dec 21, 2012 40.79 41.78 40.28 41.76 3,003,050 -0.10(-0.24%)
Dec 20, 2012 41.36 41.88 40.82 41.86 2,485,328 +0.45(+1.09%)
Dec 19, 2012 41.15 41.66 40.92 41.41 4,073,929 +0.47(+1.15%)
Dec 18, 2012 39.53 41.11 39.46 40.94 4,522,148 +1.48(+3.75%)
Dec 17, 2012 39.02 39.72 38.51 39.46 2,777,047 +0.50(+1.28%)
Dec 14, 2012 39.00 39.51 38.66 38.96 2,244,861 -0.13(-0.33%)
Dec 13, 2012 39.82 40.27 39.01 39.09 2,206,181 -0.88(-2.20%)
Dec 12, 2012 39.52 40.61 39.51 39.97 4,205,650 +0.37(+0.93%)
Dec 11, 2012 39.42 39.82 38.87 39.60 2,888,683 +0.40(+1.02%)
Dec 10, 2012 38.73 39.37 38.60 39.20 2,481,690 +0.38(+0.98%)
Dec 07, 2012 38.94 39.20 38.50 38.82 3,205,772 -0.24(-0.61%)
Dec 06, 2012 37.87 39.43 37.82 39.06 7,575,672 +3.56(+10.03%)
Dec 05, 2012 35.97 36.00 35.02 35.50 2,413,259 -0.50(-1.39%)
Dec 04, 2012 36.18 36.27 35.65 36.00 1,547,376 -0.62(-1.69%)
Nov 30, 2012 36.26 36.71 36.02 36.62 2,546,421 +0.38(+1.05%)
Nov 29, 2012 36.05 36.45 35.68 36.24 2,108,408 +0.36(+1.00%)
Nov 28, 2012 34.80 35.96 34.74 35.88 3,804,003 +1.31(+3.79%)
Nov 27, 2012 35.78 35.79 34.09 34.57 4,867,090 -1.16(-3.25%)
Nov 26, 2012 35.94 36.46 35.50 35.73 1,949,942 -0.24(-0.67%)
Nov 23, 2012 36.07 36.20 35.75 35.97 885,746 +0.14(+0.39%)
Nov 21, 2012 35.78 36.15 35.59 35.83 1,426,741 +0.20(+0.56%)
Nov 20, 2012 35.84 36.62 35.51 35.63 2,786,516 -0.24(-0.67%)
Nov 19, 2012 36.68 36.68 35.83 35.87 2,051,156 -0.23(-0.64%)
Nov 16, 2012 36.24 36.57 35.52 36.10 2,172,702 -0.13(-0.36%)
Nov 15, 2012 35.41 36.59 35.07 36.23 4,910,264 +0.85(+2.40%)
Nov 14, 2012 36.50 36.61 35.27 35.38 1,932,513 -0.93(-2.56%)
Nov 13, 2012 36.28 36.89 36.11 36.31 1,482,973 -0.26(-0.71%)
Nov 12, 2012 36.56 36.79 36.03 36.57 1,384,199 +0.17(+0.47%)
Nov 09, 2012 36.96 37.12 36.16 36.40 2,882,788 -0.67(-1.81%)
Nov 08, 2012 37.70 37.90 37.00 37.07 1,616,806 -0.50(-1.33%)
Nov 07, 2012 38.46 38.67 37.39 37.57 2,690,315 -1.30(-3.35%)
Nov 06, 2012 38.93 39.26 38.78 38.87 2,177,491 -0.09(-0.23%)
Nov 05, 2012 38.27 39.00 38.10 38.96 1,594,147 +0.68(+1.78%)
Nov 02, 2012 38.76 38.86 38.15 38.28 2,610,858 -0.29(-0.75%)
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.