Akamai Technologies (NQ: AKAM )

105.96 USD +0.13 (+0.12%)
Official Closing Price Updated: 6:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.98 36.25 35.39 36.19 3,300,319 +0.34(+0.95%)
Jun 29, 2006 33.81 36.05 33.54 35.85 3,875,000 +2.39(+7.14%)
Jun 28, 2006 33.65 33.75 32.11 33.46 4,396,779 -0.31(-0.92%)
Jun 27, 2006 35.44 35.44 33.58 33.77 2,357,028 -1.50(-4.25%)
Jun 26, 2006 34.76 35.59 34.11 35.27 2,562,000 +0.75(+2.17%)
Jun 23, 2006 33.31 35.00 32.95 34.52 2,976,349 +1.27(+3.82%)
Jun 22, 2006 33.43 33.90 32.65 33.25 2,412,632 -0.28(-0.84%)
Jun 21, 2006 31.34 33.80 31.34 33.53 4,096,965 +2.18(+6.95%)
Jun 20, 2006 30.10 31.77 30.06 31.35 2,572,872 +1.22(+4.05%)
Jun 19, 2006 31.09 31.35 29.90 30.13 2,364,404 -0.76(-2.46%)
Jun 16, 2006 31.59 32.00 30.68 30.89 2,908,302 -0.87(-2.74%)
Jun 15, 2006 29.13 31.88 29.11 31.76 6,011,361 +3.15(+11.01%)
Jun 14, 2006 27.56 28.81 27.36 28.61 4,031,060 +1.10(+4.00%)
Jun 13, 2006 28.45 28.69 27.14 27.51 5,856,459 -0.99(-3.47%)
Jun 12, 2006 29.92 30.00 28.29 28.50 3,581,399 -1.50(-5.00%)
Jun 09, 2006 30.19 30.97 29.75 30.00 3,224,833 +0.28(+0.94%)
Jun 08, 2006 29.81 29.95 28.27 29.72 4,756,025 -0.38(-1.26%)
Jun 07, 2006 30.44 30.99 30.02 30.10 1,757,479 -0.34(-1.12%)
Jun 06, 2006 30.40 30.98 29.69 30.44 3,307,074 +0.18(+0.59%)
Jun 05, 2006 31.51 31.91 30.12 30.26 3,290,577 -1.08(-3.45%)
Jun 02, 2006 32.35 33.00 31.00 31.34 3,644,190 -0.76(-2.37%)
Jun 01, 2006 31.32 32.10 31.00 32.10 2,899,127 +0.81(+2.59%)
May 31, 2006 30.55 31.50 30.24 31.29 7,363,069 +0.59(+1.92%)
May 30, 2006 31.20 31.85 30.08 30.70 4,024,382 -0.97(-3.06%)
May 26, 2006 32.29 32.49 31.00 31.67 2,743,194 -0.65(-2.01%)
May 25, 2006 30.06 32.33 29.80 32.32 6,126,210 +2.80(+9.49%)
May 24, 2006 31.29 31.53 28.40 29.52 7,122,160 -1.63(-5.23%)
May 23, 2006 32.32 32.60 31.00 31.15 3,731,480 -0.35(-1.11%)
May 22, 2006 33.59 33.74 30.09 31.50 7,067,282 -2.64(-7.73%)
May 19, 2006 32.67 34.75 32.64 34.14 5,366,995 +1.58(+4.85%)
May 18, 2006 32.00 33.00 32.00 32.56 5,083,804 +0.53(+1.65%)
May 17, 2006 32.47 32.55 31.22 32.03 3,569,606 -0.52(-1.60%)
May 16, 2006 32.69 32.75 32.24 32.55 3,672,303 +0.09(+0.28%)
May 15, 2006 33.83 34.06 31.73 32.46 5,291,213 -1.93(-5.61%)
May 12, 2006 34.58 34.71 33.26 34.39 4,478,113 -0.45(-1.29%)
May 11, 2006 36.40 36.44 34.63 34.84 3,275,991 -1.12(-3.11%)
May 10, 2006 36.42 36.69 35.60 35.96 2,782,460 -0.43(-1.18%)
May 09, 2006 36.20 36.94 35.78 36.39 3,380,048 +0.37(+1.03%)
May 08, 2006 35.71 36.45 35.45 36.02 3,148,778 +0.83(+2.36%)
May 05, 2006 34.17 35.27 33.80 35.19 2,431,075 +1.26(+3.71%)
May 04, 2006 34.56 35.20 33.77 33.93 2,314,490 -0.69(-1.99%)
May 03, 2006 34.61 35.20 34.34 34.62 1,791,631 +0.17(+0.49%)
May 02, 2006 35.45 35.89 34.34 34.45 1,943,835 -0.73(-2.08%)
May 01, 2006 33.65 35.37 33.63 35.18 3,549,783 +1.49(+4.42%)
Apr 28, 2006 34.35 34.41 33.37 33.69 3,132,900 -0.46(-1.35%)
Apr 27, 2006 32.96 34.94 31.15 34.15 7,764,220 +0.81(+2.43%)
Apr 26, 2006 33.99 34.00 33.05 33.34 6,057,701 -0.64(-1.88%)
Apr 25, 2006 34.25 34.33 33.69 33.98 2,762,660 +0.00(+0.00%)
Apr 24, 2006 34.00 34.57 33.44 33.98 2,578,223 +0.14(+0.41%)
Apr 21, 2006 32.96 34.08 32.92 33.84 2,859,679 +0.83(+2.51%)
Apr 20, 2006 33.49 34.62 32.78 33.01 3,437,606 -0.41(-1.23%)
Apr 19, 2006 32.71 33.83 32.47 33.42 7,581,775 +0.87(+2.67%)
Apr 18, 2006 31.16 32.62 30.91 32.55 3,173,003 +1.64(+5.31%)
Apr 17, 2006 31.02 31.28 30.76 30.91 1,534,785 -0.15(-0.48%)
Apr 13, 2006 30.97 31.42 30.75 31.06 1,672,556 +0.08(+0.26%)
Apr 12, 2006 31.21 32.40 30.61 30.98 4,985,627 -0.23(-0.74%)
Apr 11, 2006 30.19 31.57 30.10 31.21 5,062,660 +1.18(+3.93%)
Apr 10, 2006 31.06 31.17 29.98 30.03 3,573,373 -0.86(-2.78%)
Apr 07, 2006 31.90 31.98 30.80 30.89 2,043,301 -0.90(-2.83%)
Apr 06, 2006 31.60 32.03 31.40 31.79 2,538,942 +0.01(+0.03%)
Apr 05, 2006 32.00 32.18 31.33 31.78 3,371,244 -0.15(-0.47%)
Apr 04, 2006 32.95 33.39 31.65 31.93 3,801,390 -1.26(-3.80%)
Apr 03, 2006 33.15 33.98 32.89 33.19 4,423,912 +0.30(+0.91%)
Mar 31, 2006 31.50 33.17 31.42 32.89 7,800,205 +2.12(+6.89%)
Mar 30, 2006 31.55 31.98 30.51 30.77 3,206,225 -0.65(-2.07%)
Mar 29, 2006 29.28 32.02 29.08 31.42 8,126,676 +2.46(+8.49%)
Mar 28, 2006 29.30 29.39 28.84 28.96 1,894,569 -0.26(-0.89%)
Mar 27, 2006 28.60 29.22 28.60 29.22 2,472,868 +0.63(+2.20%)
Mar 24, 2006 28.73 28.90 28.18 28.59 1,622,255 -0.09(-0.31%)
Mar 23, 2006 29.09 29.18 28.56 28.68 1,746,400 -0.06(-0.21%)
Mar 22, 2006 29.04 29.20 28.60 28.74 3,644,700 -0.34(-1.17%)
Mar 21, 2006 28.91 29.20 28.61 29.08 2,664,742 +0.09(+0.31%)
Mar 20, 2006 28.76 29.49 28.37 28.99 3,364,036 +0.57(+2.01%)
Mar 17, 2006 27.27 28.46 26.80 28.42 2,320,523 +1.23(+4.52%)
Mar 16, 2006 27.60 28.44 27.15 27.19 2,627,756 -0.13(-0.48%)
Mar 15, 2006 26.30 27.38 26.20 27.32 2,335,905 +1.06(+4.04%)
Mar 14, 2006 25.68 26.30 25.40 26.26 1,265,702 +0.89(+3.51%)
Mar 13, 2006 25.76 26.23 25.30 25.37 998,859 -0.16(-0.63%)
Mar 10, 2006 25.10 25.61 25.02 25.53 1,234,060 +0.24(+0.95%)
Mar 09, 2006 25.12 25.90 25.12 25.29 1,110,313 +0.11(+0.44%)
Mar 08, 2006 25.16 25.45 24.96 25.18 1,996,714 -0.05(-0.20%)
Mar 07, 2006 25.80 25.87 24.96 25.23 2,505,644 -0.77(-2.96%)
Mar 06, 2006 26.30 26.71 25.90 26.00 1,616,000 -0.11(-0.42%)
Mar 03, 2006 26.30 26.34 25.78 26.11 2,102,510 +0.02(+0.08%)
Mar 02, 2006 26.48 27.69 25.87 26.09 4,713,102 -0.92(-3.41%)
Mar 01, 2006 26.64 27.05 26.52 27.01 1,913,036 +0.51(+1.92%)
Feb 28, 2006 26.39 26.75 25.60 26.50 2,062,828 +0.11(+0.42%)
Feb 27, 2006 27.08 27.09 26.30 26.39 2,132,269 -0.69(-2.55%)
Feb 24, 2006 27.00 27.19 26.86 27.08 1,220,695 +0.02(+0.07%)
Feb 23, 2006 26.64 27.36 26.39 27.06 2,990,239 -0.25(-0.92%)
Feb 22, 2006 27.30 27.45 26.91 27.31 2,156,755 +0.61(+2.28%)
Feb 21, 2006 26.99 27.00 26.67 26.70 1,812,414 -0.02(-0.07%)
Feb 17, 2006 26.85 26.93 26.39 26.72 1,852,393 +0.05(+0.19%)
Feb 16, 2006 26.47 26.85 25.85 26.67 2,570,700 +0.90(+3.49%)
Feb 15, 2006 24.92 26.19 24.90 25.77 2,803,143 +0.67(+2.67%)
Feb 14, 2006 25.00 25.33 24.74 25.10 2,056,078 +0.17(+0.68%)
Feb 13, 2006 25.40 25.52 24.52 24.93 2,820,206 -0.61(-2.39%)
Feb 10, 2006 26.67 26.68 25.28 25.54 4,803,414 -0.47(-1.81%)
Feb 09, 2006 24.99 27.59 24.76 26.01 16,062,570 +4.01(+18.23%)
Feb 08, 2006 22.48 22.48 21.75 22.00 3,962,941 -0.12(-0.54%)
Feb 07, 2006 21.95 22.44 21.84 22.12 2,596,750 +0.17(+0.77%)
Feb 06, 2006 21.89 22.19 21.81 21.95 1,460,699 +0.12(+0.55%)
Feb 03, 2006 21.62 21.91 20.49 21.83 2,991,585 +0.34(+1.58%)
Feb 02, 2006 21.87 22.54 21.41 21.49 2,751,403 -0.35(-1.60%)
Feb 01, 2006 21.71 21.94 21.54 21.84 1,683,916 -0.04(-0.18%)
Jan 31, 2006 22.31 22.42 21.53 21.88 2,529,378 -0.41(-1.84%)
Jan 30, 2006 22.52 22.90 22.15 22.29 1,305,187 -0.10(-0.45%)
Jan 27, 2006 22.38 22.94 22.25 22.39 1,940,541 +0.01(+0.04%)
Jan 26, 2006 22.73 22.73 22.25 22.38 1,936,638 -0.02(-0.09%)
Jan 25, 2006 23.19 23.25 22.22 22.40 1,376,712 -0.57(-2.48%)
Jan 24, 2006 22.80 23.21 22.67 22.97 1,491,801 +0.43(+1.91%)
Jan 23, 2006 22.92 23.05 22.27 22.54 1,429,819 -0.17(-0.75%)
Jan 20, 2006 23.85 23.86 22.45 22.71 2,298,700 -0.97(-4.10%)
Jan 19, 2006 23.50 24.14 23.26 23.68 3,117,946 +0.77(+3.36%)
Jan 18, 2006 21.98 23.00 21.68 22.91 1,842,896 +0.33(+1.46%)
Jan 17, 2006 22.59 22.78 22.35 22.58 1,380,176 -0.22(-0.96%)
Jan 13, 2006 23.11 23.39 22.73 22.80 2,001,570 -0.13(-0.57%)
Jan 12, 2006 23.00 23.97 22.81 22.93 2,452,000 +0.01(+0.04%)
Jan 11, 2006 23.00 23.29 22.59 22.92 1,945,320 -0.09(-0.39%)
Jan 10, 2006 21.96 23.10 21.80 23.01 3,550,259 +0.88(+3.98%)
Jan 09, 2006 22.58 22.65 21.96 22.13 1,921,224 -0.34(-1.51%)
Jan 06, 2006 21.68 22.69 21.68 22.47 3,321,755 +0.87(+4.03%)
Jan 05, 2006 21.35 21.73 20.82 21.60 3,206,157 +0.28(+1.31%)
Jan 04, 2006 20.90 21.58 20.77 21.32 3,374,896 +0.52(+2.50%)
Jan 03, 2006 20.00 20.94 19.57 20.80 3,352,881 +0.87(+4.37%)
Dec 30, 2005 20.05 20.09 19.77 19.93 850,055 -0.07(-0.35%)
Dec 29, 2005 20.38 20.47 19.94 20.00 1,029,393 -0.30(-1.48%)
Dec 28, 2005 20.37 20.43 20.07 20.30 906,300 +0.03(+0.15%)
Dec 27, 2005 20.08 20.39 20.03 20.27 822,600 +0.17(+0.85%)
Dec 23, 2005 20.48 20.50 20.06 20.10 620,983 -0.33(-1.62%)
Dec 22, 2005 20.23 20.44 20.05 20.43 713,050 +0.38(+1.90%)
Dec 21, 2005 19.94 20.19 19.84 20.05 1,598,063 +0.39(+1.98%)
Dec 20, 2005 19.40 19.76 19.02 19.66 2,491,415 +0.18(+0.92%)
Dec 19, 2005 20.32 20.80 19.41 19.48 2,768,115 -1.06(-5.16%)
Dec 16, 2005 20.74 20.77 20.30 20.54 1,230,247 -0.05(-0.24%)
Dec 15, 2005 20.72 20.79 20.30 20.59 1,287,377 -0.13(-0.63%)
Dec 14, 2005 20.37 20.78 20.15 20.72 2,442,588 +0.45(+2.22%)
Dec 13, 2005 20.01 21.07 19.75 20.27 5,226,585 -0.90(-4.25%)
Dec 12, 2005 21.73 21.89 20.80 21.17 3,791,051 -0.62(-2.85%)
Dec 09, 2005 21.95 22.25 21.55 21.79 2,322,024 -0.06(-0.27%)
Dec 08, 2005 21.80 21.95 21.25 21.85 2,293,958 +0.19(+0.90%)
Dec 07, 2005 21.75 21.95 21.40 21.66 2,156,259 +0.10(+0.44%)
Dec 06, 2005 21.07 21.73 21.02 21.56 3,428,238 +0.55(+2.62%)
Dec 05, 2005 20.81 21.13 20.71 21.01 1,886,329 +0.13(+0.62%)
Dec 02, 2005 21.08 21.12 20.38 20.88 2,082,458 -0.17(-0.81%)
Dec 01, 2005 20.10 21.05 20.10 21.05 3,810,560 +1.09(+5.46%)
Nov 30, 2005 19.92 20.02 19.56 19.96 2,447,176 +0.20(+1.01%)
Nov 29, 2005 19.64 20.23 19.40 19.76 2,184,415 +0.01(+0.05%)
Nov 28, 2005 20.58 20.75 19.48 19.75 3,920,626 -0.75(-3.66%)
Nov 25, 2005 19.81 20.90 19.69 20.50 2,403,994 +0.82(+4.17%)
Nov 23, 2005 19.22 20.13 19.17 19.68 5,759,003 +0.47(+2.45%)
Nov 22, 2005 17.52 19.36 17.36 19.21 13,499,658 +2.16(+12.67%)
Nov 21, 2005 16.80 17.15 16.53 17.05 1,891,883 +0.06(+0.35%)
Nov 18, 2005 17.06 17.09 16.91 16.99 1,311,164 +0.00(+0.00%)
Nov 17, 2005 17.07 17.19 16.87 16.99 1,626,444 +0.03(+0.18%)
Nov 16, 2005 17.06 17.10 16.83 16.96 740,404 +0.00(+0.00%)
Nov 15, 2005 17.39 17.47 16.81 16.96 1,788,483 -0.40(-2.30%)
Nov 14, 2005 17.27 17.65 17.15 17.36 5,095,840 +0.34(+2.00%)
Nov 11, 2005 16.89 17.07 16.89 17.02 2,161,910 +0.09(+0.53%)
Nov 10, 2005 16.75 17.00 16.60 16.93 1,401,725 +0.25(+1.50%)
Nov 09, 2005 16.37 16.68 16.07 16.68 2,463,757 +0.26(+1.58%)
Nov 08, 2005 16.69 16.69 16.30 16.42 1,672,930 -0.27(-1.62%)
Nov 07, 2005 17.23 17.23 16.61 16.69 1,958,151 +0.00(+0.00%)
Nov 04, 2005 16.56 16.82 16.51 16.69 1,456,711 +0.10(+0.60%)
Nov 03, 2005 16.50 16.63 16.45 16.59 2,198,987 +0.14(+0.85%)
Nov 02, 2005 16.60 16.69 16.41 16.45 2,277,302 -0.25(-1.50%)
Nov 01, 2005 16.92 17.00 16.45 16.70 6,269,956 -0.64(-3.69%)
Oct 31, 2005 16.86 17.46 16.79 17.34 3,800,543 +0.50(+2.97%)
Oct 28, 2005 16.69 16.98 16.10 16.84 2,712,942 +0.21(+1.26%)
Oct 27, 2005 16.99 17.00 16.52 16.63 1,296,276 -0.26(-1.54%)
Oct 26, 2005 17.05 17.10 16.42 16.89 4,757,516 -0.08(-0.47%)
Oct 25, 2005 17.30 17.33 16.80 16.97 2,494,890 -0.33(-1.91%)
Oct 24, 2005 17.43 17.49 16.93 17.30 2,512,856 +0.05(+0.29%)
Oct 21, 2005 17.25 17.54 17.22 17.25 1,666,696 -0.11(-0.63%)
Oct 20, 2005 17.02 17.49 17.02 17.36 2,048,898 +0.26(+1.52%)
Oct 19, 2005 16.44 17.15 16.44 17.10 1,469,184 +0.50(+3.01%)
Oct 18, 2005 16.95 17.00 16.40 16.60 2,019,141 -0.35(-2.06%)
Oct 17, 2005 16.12 16.99 15.99 16.95 2,704,128 +0.85(+5.28%)
Oct 14, 2005 16.00 16.14 15.70 16.10 810,046 +0.21(+1.32%)
Oct 13, 2005 15.48 15.95 15.27 15.89 1,522,345 +0.37(+2.38%)
Oct 12, 2005 15.90 15.90 15.47 15.52 1,462,616 -0.40(-2.51%)
Oct 11, 2005 16.00 16.11 15.68 15.92 1,780,589 -0.15(-0.93%)
Oct 10, 2005 16.10 16.14 15.91 16.07 848,217 +0.02(+0.12%)
Oct 07, 2005 15.93 16.23 15.91 16.05 1,004,411 +0.05(+0.31%)
Oct 06, 2005 16.20 16.24 15.71 16.00 1,810,789 -0.02(-0.12%)
Oct 05, 2005 16.60 16.69 15.90 16.02 1,591,004 -0.47(-2.85%)
Oct 04, 2005 16.67 16.89 16.42 16.49 3,009,102 -0.18(-1.08%)
Oct 03, 2005 15.96 16.73 15.87 16.67 4,225,488 +0.72(+4.51%)
Sep 30, 2005 15.25 16.00 15.20 15.95 3,229,087 +0.79(+5.21%)
Sep 29, 2005 14.67 15.24 14.58 15.16 2,285,841 +0.53(+3.62%)
Sep 28, 2005 14.24 14.70 14.24 14.63 1,326,631 +0.33(+2.31%)
Sep 27, 2005 14.20 14.35 14.13 14.30 826,560 +0.08(+0.56%)
Sep 26, 2005 14.10 14.25 14.00 14.22 964,638 +0.28(+2.01%)
Sep 23, 2005 13.94 14.09 13.83 13.94 1,288,043 -0.01(-0.07%)
Sep 22, 2005 13.95 14.02 13.40 13.95 1,321,281 +0.41(+3.03%)
Sep 21, 2005 13.83 13.83 13.50 13.54 1,209,963 -0.38(-2.73%)
Sep 20, 2005 13.86 14.01 13.69 13.92 789,828 +0.08(+0.58%)
Sep 19, 2005 13.82 14.04 13.78 13.84 921,949 -0.07(-0.50%)
Sep 16, 2005 13.72 13.91 13.72 13.91 879,529 +0.18(+1.31%)
Sep 15, 2005 13.51 13.89 13.51 13.73 1,329,165 +0.18(+1.33%)
Sep 14, 2005 13.72 13.72 13.36 13.55 1,359,500 -0.09(-0.66%)
Sep 13, 2005 13.64 13.80 13.45 13.64 804,815 +0.01(+0.07%)
Sep 12, 2005 13.58 13.74 13.55 13.63 2,041,782 -0.02(-0.15%)
Sep 09, 2005 13.57 13.72 13.26 13.65 1,739,916 +0.09(+0.66%)
Sep 08, 2005 13.99 14.00 13.55 13.56 1,349,260 -0.38(-2.73%)
Sep 07, 2005 13.90 14.00 13.78 13.94 705,890 -0.02(-0.14%)
Sep 06, 2005 13.86 14.01 13.80 13.96 1,619,375 +0.09(+0.65%)
Sep 02, 2005 13.95 14.00 13.80 13.87 695,087 -0.04(-0.29%)
Sep 01, 2005 13.77 14.03 13.72 13.91 2,259,726 +0.07(+0.51%)
Aug 31, 2005 14.07 14.13 13.65 13.84 1,129,533 -0.14(-1.00%)
Aug 30, 2005 13.89 14.20 13.83 13.98 1,917,128 +0.11(+0.79%)
Aug 29, 2005 13.67 14.04 13.63 13.87 971,845 +0.13(+0.95%)
Aug 26, 2005 13.75 13.96 13.62 13.74 1,077,956 -0.10(-0.72%)
Aug 25, 2005 14.20 14.21 13.53 13.84 3,050,607 -0.30(-2.12%)
Aug 24, 2005 14.64 14.67 13.88 14.14 2,883,120 -0.55(-3.74%)
Aug 23, 2005 15.00 15.08 14.67 14.69 1,186,633 -0.34(-2.26%)
Aug 22, 2005 14.99 15.05 14.88 15.03 1,035,312 +0.18(+1.21%)
Aug 19, 2005 15.00 15.11 14.77 14.85 961,160 -0.03(-0.20%)
Aug 18, 2005 14.47 15.04 14.29 14.88 1,870,579 +0.33(+2.27%)
Aug 17, 2005 14.28 14.59 14.16 14.55 1,606,100 +0.21(+1.46%)
Aug 16, 2005 14.38 14.48 14.21 14.34 701,279 -0.14(-0.97%)
Aug 15, 2005 14.50 14.60 14.23 14.48 982,234 -0.01(-0.07%)
Aug 12, 2005 14.53 14.69 14.40 14.49 754,762 -0.11(-0.75%)
Aug 11, 2005 14.41 14.61 14.37 14.60 627,684 +0.11(+0.76%)
Aug 10, 2005 15.06 15.17 14.38 14.49 1,906,092 -0.55(-3.66%)
Aug 09, 2005 15.23 15.39 14.87 15.04 879,136 -0.23(-1.51%)
Aug 08, 2005 15.13 15.36 15.11 15.27 1,857,121 +0.15(+0.99%)
Aug 05, 2005 15.02 15.18 15.02 15.12 1,077,176 +0.06(+0.40%)
Aug 04, 2005 15.19 15.31 15.03 15.06 1,372,276 -0.15(-0.99%)
Aug 03, 2005 15.35 15.47 15.05 15.21 1,460,946 -0.14(-0.91%)
Aug 02, 2005 15.50 15.66 15.31 15.35 1,665,728 -0.03(-0.20%)
Aug 01, 2005 15.28 15.54 15.15 15.38 1,484,259 +0.11(+0.72%)
Jul 29, 2005 15.23 15.57 15.00 15.27 1,829,137 +0.08(+0.53%)
Jul 28, 2005 14.91 15.66 14.90 15.19 3,164,109 +0.19(+1.27%)
Jul 27, 2005 14.55 15.20 14.47 15.00 4,031,241 +0.52(+3.59%)
Jul 26, 2005 14.50 14.90 14.39 14.48 2,236,824 +0.02(+0.14%)
Jul 25, 2005 14.60 15.00 14.44 14.46 1,032,505 -0.11(-0.75%)
Jul 22, 2005 14.50 14.92 14.38 14.57 1,025,291 +0.11(+0.76%)
Jul 21, 2005 14.90 14.97 14.39 14.46 1,011,632 -0.38(-2.56%)
Jul 20, 2005 14.70 14.98 14.65 14.84 738,227 -0.05(-0.34%)
Jul 19, 2005 14.45 14.97 14.44 14.89 1,240,949 +0.40(+2.73%)
Jul 18, 2005 14.60 14.65 14.42 14.49 416,847 -0.04(-0.31%)
Jul 15, 2005 14.70 14.76 14.36 14.54 1,014,907 -0.15(-1.02%)
Jul 14, 2005 14.40 14.83 14.40 14.69 1,969,435 +0.36(+2.51%)
Jul 13, 2005 14.41 14.49 14.23 14.33 1,277,822 +0.01(+0.07%)
Jul 12, 2005 14.37 14.60 14.15 14.32 1,433,842 +0.00(+0.00%)
Jul 11, 2005 14.04 14.49 13.68 14.32 1,251,066 +0.35(+2.51%)
Jul 08, 2005 13.89 14.22 13.83 13.97 1,170,005 +0.16(+1.16%)
Jul 07, 2005 13.75 13.85 13.30 13.81 1,045,339 +0.05(+0.36%)
Jul 06, 2005 13.14 13.91 13.13 13.76 1,735,601 +0.55(+4.16%)
Jul 05, 2005 13.17 13.38 13.13 13.21 713,300 +0.05(+0.38%)
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.