Akamai Technologies (NQ: AKAM )

105.55 USD +0.17 (+0.16%)
Official Closing Price Updated: 4:51 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.43 31.68 31.30 31.42 2,239,570 -0.19(-0.60%)
Mar 30, 2010 31.71 31.94 31.51 31.61 2,916,846 -0.07(-0.22%)
Mar 29, 2010 31.81 32.18 31.63 31.68 2,456,483 +0.00(+0.00%)
Mar 26, 2010 31.77 32.10 31.51 31.68 3,098,274 +0.17(+0.54%)
Mar 25, 2010 31.90 32.16 31.48 31.51 3,885,960 -0.05(-0.16%)
Mar 24, 2010 31.38 31.69 31.23 31.56 4,739,683 +0.04(+0.13%)
Mar 23, 2010 31.38 31.59 31.04 31.52 3,828,218 +0.26(+0.83%)
Mar 22, 2010 30.39 31.26 30.02 31.26 6,050,121 -0.13(-0.41%)
Mar 19, 2010 32.08 32.08 31.32 31.39 4,269,341 -0.55(-1.72%)
Mar 18, 2010 32.21 32.27 31.72 31.94 4,063,440 -0.14(-0.44%)
Mar 17, 2010 31.70 32.46 31.60 32.08 3,357,827 +0.43(+1.36%)
Mar 16, 2010 31.36 31.73 31.13 31.65 4,406,309 +0.37(+1.18%)
Mar 15, 2010 31.37 31.54 30.81 31.28 6,041,528 -0.66(-2.07%)
Mar 12, 2010 31.57 32.23 31.15 31.94 8,515,962 +0.53(+1.69%)
Mar 11, 2010 31.19 31.44 30.88 31.41 4,519,221 +0.14(+0.45%)
Mar 10, 2010 30.52 31.33 30.27 31.27 7,390,763 +0.86(+2.83%)
Mar 09, 2010 29.56 30.45 29.43 30.41 7,938,996 +0.96(+3.26%)
Mar 08, 2010 29.41 29.65 29.26 29.45 4,948,618 +0.25(+0.86%)
Mar 05, 2010 28.45 29.34 28.25 29.20 4,290,135 +0.93(+3.29%)
Mar 04, 2010 28.20 28.43 27.81 28.27 3,773,109 +0.15(+0.53%)
Mar 03, 2010 28.04 28.75 27.75 28.12 7,599,395 +0.67(+2.44%)
Mar 02, 2010 27.50 27.68 27.25 27.45 3,098,624 +0.26(+0.96%)
Mar 01, 2010 26.53 27.27 26.53 27.19 2,986,942 +0.89(+3.38%)
Feb 26, 2010 25.74 26.45 25.52 26.30 4,167,729 +0.64(+2.49%)
Feb 25, 2010 25.41 25.73 25.17 25.66 2,278,221 -0.10(-0.39%)
Feb 24, 2010 25.66 25.97 25.52 25.76 1,632,034 +0.13(+0.51%)
Feb 23, 2010 25.76 25.96 25.48 25.63 2,090,709 -0.25(-0.97%)
Feb 22, 2010 25.94 26.10 25.75 25.88 2,394,920 -0.01(-0.04%)
Feb 19, 2010 25.62 25.99 25.61 25.89 2,508,920 +0.16(+0.62%)
Feb 18, 2010 25.57 25.83 25.50 25.73 1,983,420 +0.04(+0.16%)
Feb 17, 2010 25.72 25.87 25.44 25.69 1,990,523 +0.04(+0.16%)
Feb 16, 2010 25.49 25.74 25.34 25.65 2,339,783 +0.32(+1.26%)
Feb 12, 2010 25.11 25.33 25.33 25.33 2,792,300 -0.04(-0.16%)
Feb 11, 2010 24.95 25.50 24.64 25.37 2,674,969 +0.41(+1.64%)
Feb 10, 2010 25.17 25.31 24.76 24.96 2,716,255 -0.31(-1.23%)
Feb 09, 2010 25.39 25.55 24.91 25.27 3,456,143 +0.23(+0.92%)
Feb 08, 2010 25.32 25.50 24.94 25.04 2,539,338 -0.28(-1.11%)
Feb 05, 2010 25.51 25.57 24.62 25.32 5,720,978 -0.19(-0.74%)
Feb 04, 2010 25.58 26.17 25.35 25.51 7,363,042 -0.99(-3.74%)
Feb 03, 2010 26.54 26.83 26.13 26.50 5,025,208 +0.13(+0.49%)
Feb 02, 2010 26.41 26.50 25.96 26.37 3,229,861 +0.19(+0.73%)
Feb 01, 2010 25.93 26.24 25.60 26.18 4,986,962 +1.48(+5.99%)
Jan 29, 2010 25.59 25.85 24.50 24.70 5,119,108 -0.61(-2.41%)
Jan 28, 2010 25.93 25.94 25.08 25.31 4,000,851 -0.52(-2.01%)
Jan 27, 2010 25.55 26.00 25.45 25.83 2,722,438 +0.16(+0.62%)
Jan 26, 2010 25.56 25.81 25.45 25.67 3,573,634 +0.00(+0.00%)
Jan 25, 2010 26.02 26.15 25.17 25.67 3,758,898 -0.15(-0.58%)
Jan 22, 2010 26.58 26.68 25.74 25.82 4,258,176 -0.90(-3.37%)
Jan 21, 2010 27.15 27.28 26.50 26.72 3,524,397 -0.23(-0.85%)
Jan 20, 2010 27.02 27.28 26.70 26.95 4,774,930 -0.27(-0.99%)
Jan 19, 2010 26.51 27.27 26.43 27.22 6,514,020 +0.61(+2.29%)
Jan 15, 2010 26.91 26.61 26.61 26.61 3,455,500 -0.27(-1.00%)
Jan 14, 2010 26.04 27.00 26.04 26.88 4,207,948 +0.84(+3.23%)
Jan 13, 2010 26.20 26.40 25.63 26.04 3,142,764 -0.12(-0.46%)
Jan 12, 2010 26.13 26.32 25.78 26.16 3,250,290 -0.23(-0.87%)
Jan 11, 2010 26.53 26.72 25.98 26.39 2,898,754 -0.09(-0.34%)
Jan 08, 2010 26.44 26.73 26.26 26.48 2,106,719 +0.00(+0.00%)
Jan 07, 2010 26.65 26.70 26.12 26.48 2,919,362 +0.01(+0.04%)
Jan 06, 2010 26.70 26.86 26.40 26.47 2,863,795 -0.22(-0.82%)
Jan 05, 2010 25.97 26.73 25.77 26.69 5,421,841 +0.77(+2.97%)
Jan 04, 2010 25.63 26.06 25.53 25.92 3,015,594 +0.58(+2.29%)
Dec 31, 2009 25.70 25.34 25.34 25.34 2,754,500 -0.38(-1.48%)
Dec 30, 2009 25.49 25.84 25.33 25.72 2,713,180 +0.01(+0.04%)
Dec 29, 2009 26.09 26.09 25.66 25.71 1,366,575 -0.18(-0.70%)
Dec 28, 2009 25.87 26.00 25.72 25.89 2,703,820 +0.15(+0.58%)
Dec 24, 2009 25.58 25.86 25.45 25.74 1,043,665 +0.15(+0.59%)
Dec 23, 2009 25.38 25.67 25.31 25.59 3,021,169 +0.25(+0.99%)
Dec 22, 2009 25.10 25.49 25.03 25.34 2,334,658 +0.24(+0.96%)
Dec 21, 2009 25.50 25.50 24.87 25.10 4,614,115 -0.41(-1.61%)
Dec 18, 2009 25.20 25.51 25.03 25.51 9,576,889 +0.36(+1.43%)
Dec 17, 2009 25.43 25.63 25.14 25.15 3,110,091 -0.38(-1.49%)
Dec 16, 2009 25.26 25.71 25.23 25.53 3,495,955 +0.50(+2.00%)
Dec 15, 2009 25.27 25.70 24.95 25.03 3,366,083 -0.25(-0.99%)
Dec 14, 2009 25.08 25.31 24.80 25.28 3,029,782 +0.45(+1.81%)
Dec 11, 2009 25.48 25.48 24.62 24.83 2,394,220 -0.10(-0.40%)
Dec 10, 2009 25.55 25.64 24.88 24.93 3,698,032 -0.35(-1.38%)
Dec 09, 2009 24.87 25.43 24.61 25.28 4,881,861 +0.19(+0.76%)
Dec 08, 2009 25.01 25.25 24.35 25.09 7,103,335 -0.28(-1.10%)
Dec 07, 2009 26.01 26.27 25.26 25.37 7,811,790 +0.39(+1.56%)
Dec 04, 2009 24.95 25.66 24.67 24.98 8,254,958 +1.21(+5.09%)
Dec 03, 2009 24.42 24.50 23.74 23.77 3,291,877 -0.40(-1.65%)
Dec 02, 2009 24.10 24.58 24.01 24.17 2,909,532 +0.22(+0.92%)
Dec 01, 2009 24.04 24.40 23.93 23.95 3,670,487 -0.05(-0.21%)
Nov 30, 2009 24.00 24.12 23.55 24.00 2,765,448 +0.08(+0.33%)
Nov 27, 2009 23.52 24.11 23.40 23.92 1,444,393 -0.37(-1.52%)
Nov 25, 2009 24.32 24.38 23.96 24.29 2,256,419 +0.02(+0.08%)
Nov 24, 2009 24.54 24.73 23.96 24.27 3,146,339 -0.32(-1.30%)
Nov 23, 2009 24.32 24.83 24.32 24.59 2,995,073 +0.65(+2.72%)
Nov 20, 2009 24.32 24.32 23.78 23.94 2,885,408 -0.31(-1.28%)
Nov 19, 2009 24.32 24.54 23.89 24.25 2,892,856 -0.26(-1.06%)
Nov 18, 2009 24.82 24.83 24.28 24.51 2,191,190 -0.24(-0.97%)
Nov 17, 2009 24.92 25.10 24.56 24.75 2,547,185 -0.23(-0.92%)
Nov 16, 2009 24.49 25.19 24.38 24.98 6,579,382 +0.55(+2.25%)
Nov 13, 2009 23.86 24.50 23.52 24.43 5,202,336 +0.75(+3.17%)
Nov 12, 2009 23.88 24.04 23.52 23.68 2,469,692 -0.20(-0.84%)
Nov 11, 2009 24.14 24.28 23.69 23.88 3,059,070 -0.02(-0.08%)
Nov 10, 2009 23.54 24.31 23.54 23.90 5,401,165 +0.21(+0.89%)
Nov 09, 2009 23.43 23.80 23.20 23.69 4,061,970 +0.37(+1.59%)
Nov 06, 2009 22.74 23.33 22.51 23.32 4,656,796 +0.47(+2.06%)
Nov 05, 2009 22.80 23.24 22.63 22.85 4,995,535 +0.35(+1.56%)
Nov 04, 2009 22.67 22.93 22.46 22.50 4,051,367 -0.06(-0.27%)
Nov 03, 2009 22.12 22.70 22.03 22.56 4,194,633 +0.11(+0.49%)
Nov 02, 2009 22.19 22.95 22.10 22.45 4,956,159 +0.45(+2.05%)
Oct 30, 2009 22.71 22.79 21.89 22.00 6,943,243 -0.79(-3.47%)
Oct 29, 2009 22.33 23.30 21.65 22.79 16,353,008 +2.63(+13.05%)
Oct 28, 2009 20.77 21.02 20.06 20.16 6,833,164 -0.80(-3.82%)
Oct 27, 2009 21.26 21.49 20.60 20.96 4,310,336 -0.37(-1.73%)
Oct 26, 2009 21.37 22.00 21.19 21.33 4,782,603 -0.17(-0.79%)
Oct 23, 2009 21.62 22.02 21.34 21.50 2,970,282 -0.10(-0.46%)
Oct 22, 2009 21.44 21.71 20.95 21.60 3,127,313 +0.18(+0.84%)
Oct 21, 2009 21.93 21.94 21.36 21.42 4,395,249 -0.52(-2.37%)
Oct 20, 2009 21.54 22.22 21.46 21.94 2,955,421 -0.15(-0.68%)
Oct 19, 2009 21.79 22.14 21.34 22.09 4,227,808 +0.29(+1.33%)
Oct 16, 2009 21.99 22.41 21.55 21.80 5,682,498 -0.24(-1.09%)
Oct 15, 2009 21.90 22.34 21.67 22.04 7,002,182 +0.04(+0.18%)
Oct 14, 2009 21.53 22.06 21.32 22.00 9,787,755 +1.19(+5.72%)
Oct 13, 2009 20.10 21.05 20.04 20.81 9,145,031 +0.68(+3.38%)
Oct 12, 2009 20.35 20.47 19.97 20.13 2,721,155 -0.18(-0.89%)
Oct 09, 2009 19.81 20.33 19.61 20.31 6,014,973 +0.07(+0.35%)
Oct 08, 2009 20.17 20.79 20.17 20.24 7,318,414 +0.02(+0.10%)
Oct 07, 2009 19.42 20.26 19.18 20.22 6,225,124 +0.80(+4.12%)
Oct 06, 2009 19.14 19.44 18.94 19.42 3,408,598 +0.47(+2.48%)
Oct 05, 2009 18.93 19.20 18.80 18.95 3,712,394 +0.13(+0.69%)
Oct 02, 2009 18.43 19.04 18.00 18.82 4,002,848 +0.17(+0.91%)
Oct 01, 2009 19.05 21.00 18.60 18.65 7,662,848 -1.03(-5.23%)
Sep 30, 2009 20.10 20.30 19.59 19.68 7,384,122 -0.57(-2.81%)
Sep 29, 2009 20.18 20.42 19.89 20.25 5,057,424 +0.20(+1.00%)
Sep 28, 2009 19.45 20.25 19.38 20.05 4,903,171 +0.73(+3.78%)
Sep 25, 2009 19.06 19.48 18.92 19.32 4,667,229 +0.06(+0.31%)
Sep 24, 2009 19.52 19.60 18.88 19.26 4,001,874 -0.13(-0.67%)
Sep 23, 2009 19.64 19.79 19.28 19.39 4,100,184 -0.22(-1.12%)
Sep 22, 2009 19.27 19.74 19.16 19.61 5,039,818 +0.40(+2.08%)
Sep 21, 2009 18.63 19.47 18.57 19.21 5,325,386 +0.44(+2.34%)
Sep 18, 2009 18.90 18.90 18.46 18.77 3,090,393 +0.06(+0.32%)
Sep 17, 2009 18.88 19.00 18.52 18.71 4,130,586 -0.24(-1.27%)
Sep 16, 2009 18.55 19.01 18.51 18.95 4,182,832 +0.49(+2.65%)
Sep 15, 2009 18.43 18.55 18.14 18.46 3,500,458 -0.03(-0.16%)
Sep 14, 2009 18.16 18.50 18.12 18.49 2,667,853 +0.12(+0.65%)
Sep 11, 2009 18.25 18.45 18.13 18.37 3,952,554 +0.26(+1.44%)
Sep 10, 2009 17.57 18.15 17.57 18.11 4,047,495 +0.32(+1.80%)
Sep 09, 2009 17.39 18.00 17.38 17.79 5,706,969 +0.47(+2.71%)
Sep 08, 2009 17.64 17.73 17.07 17.32 4,815,117 -0.15(-0.86%)
Sep 04, 2009 17.35 17.50 17.08 17.47 2,770,806 +0.16(+0.92%)
Sep 03, 2009 17.23 17.32 17.04 17.31 2,720,582 +0.19(+1.11%)
Sep 02, 2009 16.83 17.20 16.76 17.12 3,818,670 +0.28(+1.67%)
Sep 01, 2009 17.66 17.98 16.83 16.84 9,811,773 -0.80(-4.55%)
Aug 31, 2009 17.89 18.02 17.54 17.64 3,602,894 -0.47(-2.60%)
Aug 28, 2009 18.25 18.48 17.80 18.11 3,795,274 +0.08(+0.44%)
Aug 27, 2009 18.10 18.17 17.68 18.03 3,597,757 -0.07(-0.39%)
Aug 26, 2009 17.80 18.20 17.70 18.10 4,648,092 +0.26(+1.46%)
Aug 25, 2009 18.25 18.29 17.77 17.84 3,553,842 -0.22(-1.22%)
Aug 24, 2009 18.47 18.50 17.94 18.06 3,635,432 -0.36(-1.95%)
Aug 21, 2009 18.20 18.50 17.95 18.42 4,425,345 +0.46(+2.56%)
Aug 20, 2009 17.89 18.19 17.75 17.96 2,634,634 +0.03(+0.17%)
Aug 19, 2009 17.64 18.00 17.58 17.93 4,252,054 +0.09(+0.50%)
Aug 18, 2009 17.75 17.95 17.37 17.84 7,228,623 +0.17(+0.96%)
Aug 17, 2009 17.62 17.84 17.52 17.67 4,042,855 -0.34(-1.89%)
Aug 14, 2009 18.15 18.25 17.78 18.01 4,794,320 -0.19(-1.04%)
Aug 13, 2009 18.58 18.60 18.10 18.20 8,404,504 -0.17(-0.93%)
Aug 12, 2009 18.14 18.92 18.13 18.37 14,038,480 -0.07(-0.38%)
Aug 11, 2009 19.30 19.42 18.28 18.44 10,007,969 -0.99(-5.10%)
Aug 10, 2009 19.14 19.80 18.96 19.43 9,943,789 -0.03(-0.15%)
Aug 07, 2009 18.12 19.51 18.10 19.46 12,925,490 +1.38(+7.63%)
Aug 06, 2009 18.24 18.30 17.75 18.08 13,456,968 -0.12(-0.66%)
Aug 05, 2009 17.39 18.29 17.34 18.20 18,038,275 +1.34(+7.95%)
Aug 04, 2009 16.27 16.99 16.27 16.86 9,183,562 +0.44(+2.68%)
Aug 03, 2009 16.67 16.74 16.11 16.42 8,575,234 -0.02(-0.12%)
Jul 31, 2009 16.59 16.89 16.42 16.44 12,397,558 -0.07(-0.42%)
Jul 30, 2009 16.65 16.75 15.86 16.51 62,853,350 -3.89(-19.07%)
Jul 29, 2009 20.54 20.60 20.02 20.40 7,297,103 -0.05(-0.24%)
Jul 28, 2009 20.21 20.63 20.09 20.45 4,732,397 +0.12(+0.59%)
Jul 27, 2009 20.70 21.38 20.18 20.33 5,578,077 -0.80(-3.79%)
Jul 24, 2009 20.94 21.20 20.49 21.13 4,005,845 -0.12(-0.56%)
Jul 23, 2009 20.31 21.55 20.21 21.25 6,067,223 +0.94(+4.63%)
Jul 22, 2009 20.24 20.43 20.02 20.31 3,368,770 -0.01(-0.05%)
Jul 21, 2009 20.56 20.56 20.00 20.32 3,805,381 -0.10(-0.49%)
Jul 20, 2009 19.95 20.60 19.87 20.42 6,847,422 +0.78(+3.97%)
Jul 17, 2009 19.59 19.98 19.28 19.64 7,408,717 -0.54(-2.68%)
Jul 16, 2009 19.51 20.25 19.48 20.18 4,455,551 +0.45(+2.28%)
Jul 15, 2009 19.33 19.74 19.09 19.73 4,025,028 +0.66(+3.46%)
Jul 14, 2009 18.91 19.20 18.70 19.07 3,541,287 +0.15(+0.79%)
Jul 13, 2009 18.51 18.97 18.15 18.92 3,701,295 +0.43(+2.33%)
Jul 10, 2009 18.10 18.63 18.10 18.49 3,668,297 +0.30(+1.65%)
Jul 09, 2009 18.58 18.59 18.02 18.19 3,467,395 -0.10(-0.55%)
Jul 08, 2009 18.29 18.60 17.79 18.29 6,384,522 -0.09(-0.49%)
Jul 07, 2009 18.59 18.71 18.35 18.38 4,827,673 -0.26(-1.39%)
Jul 06, 2009 18.98 18.99 18.03 18.64 7,001,902 -0.80(-4.12%)
Jul 02, 2009 20.16 20.18 19.25 19.44 4,871,249 -0.80(-3.95%)
Jul 01, 2009 19.26 20.45 19.01 20.24 9,274,957 +1.06(+5.53%)
Jun 30, 2009 19.66 19.67 19.00 19.18 4,320,778 -0.49(-2.49%)
Jun 29, 2009 20.02 20.04 19.50 19.67 3,303,683 -0.42(-2.09%)
Jun 26, 2009 19.94 20.14 19.57 20.09 5,495,139 -0.02(-0.10%)
Jun 25, 2009 19.68 20.13 19.25 20.11 3,680,164 +0.59(+3.02%)
Jun 24, 2009 19.30 19.73 19.23 19.52 4,858,008 +0.47(+2.47%)
Jun 23, 2009 19.11 19.24 18.65 19.05 4,433,244 +0.00(+0.00%)
Jun 22, 2009 20.06 20.29 18.85 19.05 6,950,838 -1.48(-7.21%)
Jun 19, 2009 20.65 20.68 20.31 20.53 4,241,752 +0.22(+1.08%)
Jun 18, 2009 20.70 20.90 20.10 20.31 4,645,047 -0.41(-1.98%)
Jun 17, 2009 21.39 21.55 20.42 20.72 7,139,291 -0.99(-4.56%)
Jun 16, 2009 22.17 22.40 21.62 21.71 4,057,969 -0.41(-1.85%)
Jun 15, 2009 22.49 22.65 21.88 22.12 3,403,537 -0.74(-3.24%)
Jun 12, 2009 22.85 22.88 22.34 22.86 2,592,432 -0.03(-0.13%)
Jun 11, 2009 22.28 23.07 22.00 22.89 5,226,785 +0.67(+3.02%)
Jun 10, 2009 22.40 22.47 21.70 22.22 2,701,581 -0.07(-0.31%)
Jun 09, 2009 21.89 22.45 21.76 22.29 2,664,128 +0.69(+3.19%)
Jun 08, 2009 21.47 22.10 21.20 21.60 2,517,542 -0.58(-2.61%)
Jun 05, 2009 22.61 22.75 22.01 22.18 2,220,951 -0.36(-1.60%)
Jun 04, 2009 21.95 22.62 21.78 22.54 3,488,635 +0.71(+3.25%)
Jun 03, 2009 22.02 22.24 21.42 21.83 2,031,185 -0.36(-1.62%)
Jun 02, 2009 21.54 22.36 21.50 22.19 3,630,046 +0.50(+2.31%)
Jun 01, 2009 22.31 22.87 21.21 21.69 7,481,691 -0.58(-2.60%)
May 29, 2009 21.90 22.30 21.48 22.27 2,709,204 +0.52(+2.39%)
May 28, 2009 21.25 21.83 20.84 21.75 3,793,176 +0.54(+2.55%)
May 27, 2009 21.45 21.88 21.15 21.21 2,505,587 -0.36(-1.67%)
May 26, 2009 20.50 21.63 20.50 21.57 2,500,062 +0.74(+3.55%)
May 22, 2009 21.16 21.24 20.60 20.83 2,036,494 -0.26(-1.23%)
May 21, 2009 21.15 21.42 20.86 21.09 2,724,534 -0.36(-1.68%)
May 20, 2009 21.60 22.43 21.37 21.45 3,298,879 -0.11(-0.51%)
May 19, 2009 21.32 22.03 20.82 21.56 3,444,354 +0.35(+1.65%)
May 18, 2009 20.86 21.23 20.58 21.21 2,546,423 +0.47(+2.27%)
May 15, 2009 20.72 21.10 20.51 20.74 2,534,929 +0.00(+0.00%)
May 14, 2009 20.29 20.92 20.13 20.74 2,960,514 +0.45(+2.22%)
May 13, 2009 20.70 20.89 20.25 20.29 3,617,959 -0.71(-3.38%)
May 12, 2009 21.50 21.59 20.58 21.00 3,341,509 -0.48(-2.23%)
May 11, 2009 21.00 21.83 20.75 21.48 2,711,824 +0.17(+0.80%)
May 08, 2009 21.60 22.06 21.11 21.31 4,210,252 +0.03(+0.14%)
May 07, 2009 22.90 22.96 21.14 21.28 6,092,583 -1.25(-5.55%)
May 06, 2009 23.58 23.58 22.02 22.53 5,090,106 -0.79(-3.39%)
May 05, 2009 23.22 23.46 22.96 23.32 4,131,567 +0.06(+0.26%)
May 04, 2009 22.47 23.30 22.38 23.26 5,489,342 +0.89(+3.98%)
May 01, 2009 22.03 22.50 21.86 22.37 4,281,154 +0.35(+1.59%)
Apr 30, 2009 21.98 22.49 21.47 22.02 12,606,135 +1.96(+9.77%)
Apr 29, 2009 19.99 20.58 19.82 20.06 5,532,556 +0.46(+2.35%)
Apr 28, 2009 19.53 20.01 19.36 19.60 3,466,871 -0.20(-1.01%)
Apr 27, 2009 19.20 20.20 19.15 19.80 5,328,342 +0.32(+1.64%)
Apr 24, 2009 19.79 19.83 19.04 19.48 5,321,048 -0.10(-0.51%)
Apr 23, 2009 20.65 20.84 19.29 19.58 6,182,003 -1.02(-4.95%)
Apr 22, 2009 19.86 21.17 19.55 20.60 6,653,486 +0.70(+3.52%)
Apr 21, 2009 19.22 19.92 19.08 19.90 2,969,468 +0.51(+2.63%)
Apr 20, 2009 20.02 20.23 19.26 19.39 3,495,880 -1.08(-5.28%)
Apr 17, 2009 20.25 20.72 20.02 20.47 3,303,897 +0.13(+0.64%)
Apr 16, 2009 20.00 20.57 19.54 20.34 3,346,501 +0.63(+3.20%)
Apr 15, 2009 19.67 20.00 19.33 19.71 3,616,538 -0.31(-1.55%)
Apr 14, 2009 20.11 20.45 19.73 20.02 3,046,229 -0.18(-0.89%)
Apr 13, 2009 20.00 20.32 19.54 20.20 3,296,658 +0.00(+0.00%)
Apr 09, 2009 19.86 20.29 19.63 20.20 4,242,988 +0.79(+4.07%)
Apr 08, 2009 18.59 19.63 18.59 19.41 4,534,007 +0.55(+2.92%)
Apr 07, 2009 19.47 19.47 18.65 18.86 4,471,854 -0.74(-3.78%)
Apr 06, 2009 19.65 19.88 19.22 19.60 4,398,089 -0.46(-2.29%)
Apr 03, 2009 20.37 20.38 19.35 20.06 10,304,437 -1.49(-6.91%)
Apr 02, 2009 20.49 22.03 20.31 21.55 8,618,624 +1.67(+8.40%)
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.